シグマ光機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,192 | 1,199 | 1,121 | 1,150 | -42 | -3.5% | 35,900 |
| 2017/04/03 | 1,184 | 1,192 | 1,174 | 1,192 | +8 | +0.7% | 14,800 |
| 2017/03/31 | 1,180 | 1,195 | 1,159 | 1,184 | +14 | +1.2% | 50,800 |
| 2017/03/30 | 1,174 | 1,180 | 1,141 | 1,170 | +4 | +0.3% | 40,700 |
| 2017/03/29 | 1,147 | 1,185 | 1,147 | 1,166 | +19 | +1.7% | 29,200 |
| 2017/03/28 | 1,130 | 1,147 | 1,130 | 1,147 | +17 | +1.5% | 6,300 |
| 2017/03/27 | 1,121 | 1,140 | 1,120 | 1,130 | +3 | +0.3% | 6,100 |
| 2017/03/24 | 1,122 | 1,130 | 1,121 | 1,127 | +7 | +0.6% | 3,100 |
| 2017/03/23 | 1,112 | 1,140 | 1,112 | 1,120 | +4 | +0.4% | 5,600 |
| 2017/03/22 | 1,145 | 1,145 | 1,110 | 1,116 | -20 | -1.8% | 11,900 |
| 2017/03/21 | 1,120 | 1,139 | 1,110 | 1,136 | +20 | +1.8% | 9,200 |
| 2017/03/17 | 1,122 | 1,123 | 1,111 | 1,116 | -16 | -1.4% | 10,400 |
| 2017/03/16 | 1,117 | 1,135 | 1,116 | 1,132 | +6 | +0.5% | 5,000 |
| 2017/03/15 | 1,165 | 1,165 | 1,111 | 1,126 | -41 | -3.5% | 35,300 |
| 2017/03/14 | 1,171 | 1,171 | 1,163 | 1,167 | -4 | -0.3% | 3,600 |
| 2017/03/13 | 1,160 | 1,175 | 1,160 | 1,171 | ±0 | ±0% | 8,300 |
| 2017/03/10 | 1,163 | 1,172 | 1,162 | 1,171 | +8 | +0.7% | 18,100 |
| 2017/03/09 | 1,174 | 1,174 | 1,160 | 1,163 | -11 | -0.9% | 13,900 |
| 2017/03/08 | 1,180 | 1,180 | 1,170 | 1,174 | -7 | -0.6% | 9,000 |
| 2017/03/07 | 1,181 | 1,185 | 1,181 | 1,181 | -5 | -0.4% | 4,600 |
| 2017/03/06 | 1,185 | 1,190 | 1,185 | 1,186 | -5 | -0.4% | 4,300 |
| 2017/03/03 | 1,197 | 1,197 | 1,180 | 1,191 | -5 | -0.4% | 11,300 |
| 2017/03/02 | 1,207 | 1,207 | 1,183 | 1,196 | -1 | -0.1% | 10,600 |
| 2017/03/01 | 1,202 | 1,202 | 1,188 | 1,197 | -5 | -0.4% | 12,900 |
| 2017/02/28 | 1,200 | 1,212 | 1,199 | 1,202 | +3 | +0.3% | 22,800 |
| 2017/02/27 | 1,196 | 1,201 | 1,188 | 1,199 | -2 | -0.2% | 13,600 |
| 2017/02/24 | 1,198 | 1,209 | 1,176 | 1,201 | +3 | +0.3% | 19,700 |
| 2017/02/23 | 1,200 | 1,200 | 1,182 | 1,198 | +3 | +0.3% | 12,100 |
| 2017/02/22 | 1,202 | 1,209 | 1,190 | 1,195 | -7 | -0.6% | 11,100 |
| 2017/02/21 | 1,209 | 1,211 | 1,201 | 1,202 | +2 | +0.2% | 5,700 |
| 2017/02/20 | 1,212 | 1,212 | 1,183 | 1,200 | -2 | -0.2% | 16,600 |
| 2017/02/17 | 1,200 | 1,212 | 1,195 | 1,202 | -3 | -0.2% | 11,400 |
| 2017/02/16 | 1,192 | 1,214 | 1,183 | 1,205 | +13 | +1.1% | 36,600 |
| 2017/02/15 | 1,200 | 1,202 | 1,176 | 1,192 | -5 | -0.4% | 17,400 |
| 2017/02/14 | 1,224 | 1,224 | 1,190 | 1,197 | -13 | -1.1% | 25,700 |
| 2017/02/13 | 1,224 | 1,225 | 1,210 | 1,210 | -7 | -0.6% | 21,900 |
| 2017/02/10 | 1,215 | 1,225 | 1,210 | 1,217 | +3 | +0.2% | 19,000 |
| 2017/02/09 | 1,210 | 1,222 | 1,190 | 1,214 | +5 | +0.4% | 36,200 |
| 2017/02/08 | 1,190 | 1,215 | 1,176 | 1,209 | +19 | +1.6% | 36,200 |
| 2017/02/07 | 1,193 | 1,201 | 1,185 | 1,190 | -15 | -1.2% | 18,600 |
| 2017/02/06 | 1,195 | 1,208 | 1,190 | 1,205 | +15 | +1.3% | 21,100 |
| 2017/02/03 | 1,181 | 1,210 | 1,180 | 1,190 | +2 | +0.2% | 32,500 |
| 2017/02/02 | 1,180 | 1,220 | 1,175 | 1,188 | +17 | +1.5% | 63,000 |
| 2017/02/01 | 1,142 | 1,176 | 1,141 | 1,171 | +12 | +1% | 24,100 |
| 2017/01/31 | 1,157 | 1,171 | 1,156 | 1,159 | -17 | -1.4% | 22,800 |
| 2017/01/30 | 1,155 | 1,195 | 1,155 | 1,176 | +3 | +0.3% | 41,700 |
| 2017/01/27 | 1,162 | 1,180 | 1,154 | 1,173 | +8 | +0.7% | 50,600 |
| 2017/01/26 | 1,135 | 1,165 | 1,131 | 1,165 | +14 | +1.2% | 49,000 |
| 2017/01/25 | 1,085 | 1,160 | 1,085 | 1,151 | +71 | +6.6% | 123,500 |
| 2017/01/24 | 1,064 | 1,080 | 1,045 | 1,080 | +31 | +3% | 59,500 |
2051～
2100
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「シグマ光機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シグマ光機 | 140,900円 | +1.0% | +4.0% | 2.98% | 11.28倍 | 0.56倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| 日本ＭＤＭ | 53,300円 | +5.1% | +14.2% | 3.19% | 9.68倍 | 0.57倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
| ＪＭＳ | 45,700円 | -2.5% | +16.7% | 3.72% | 56.07倍 | 0.27倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| 国際計測 | 74,300円 | -1.5% | -15.0% | 4.04% | 14.30倍 | 0.89倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| クリエート | 98,700円 | +4.2% | +39.1% | 3.75% | 10.40倍 | 0.54倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
市場注目の銘柄
チャート関連のコラム
