株価

(09:04)
6,830.0
前日比 +30.0(+0.44%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

シスメックスの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/26 6,740.0 6,820.0 6,740.0 6,800.0 6,800.0 248,500
2017/06/23 6,770.0 6,800.0 6,720.0 6,780.0 6,780.0 413,700
2017/06/22 6,810.0 6,810.0 6,700.0 6,730.0 6,730.0 454,000
2017/06/21 6,880.0 6,880.0 6,750.0 6,780.0 6,780.0 570,300
2017/06/20 6,820.0 6,860.0 6,780.0 6,840.0 6,840.0 589,600
2017/06/19 6,730.0 6,800.0 6,730.0 6,770.0 6,770.0 290,300
2017/06/16 6,750.0 6,750.0 6,670.0 6,730.0 6,730.0 594,200
2017/06/15 6,710.0 6,750.0 6,650.0 6,730.0 6,730.0 461,000
2017/06/14 6,660.0 6,710.0 6,560.0 6,680.0 6,680.0 570,000
2017/06/13 6,660.0 6,710.0 6,640.0 6,710.0 6,710.0 382,200
2017/06/12 6,710.0 6,710.0 6,610.0 6,680.0 6,680.0 346,400
2017/06/09 6,750.0 6,760.0 6,670.0 6,750.0 6,750.0 964,900
2017/06/08 6,730.0 6,750.0 6,690.0 6,710.0 6,710.0 856,800
2017/06/07 6,730.0 6,760.0 6,690.0 6,730.0 6,730.0 474,000
2017/06/06 6,790.0 6,790.0 6,640.0 6,730.0 6,730.0 666,700
2017/06/05 6,750.0 6,830.0 6,720.0 6,770.0 6,770.0 678,500
2017/06/02 6,700.0 6,740.0 6,650.0 6,720.0 6,720.0 1,373,800
2017/06/01 6,640.0 6,680.0 6,630.0 6,680.0 6,680.0 873,500
2017/05/31 6,500.0 6,590.0 6,490.0 6,580.0 6,580.0 1,153,200
2017/05/30 6,470.0 6,530.0 6,400.0 6,530.0 6,530.0 1,368,300
2017/05/29 6,310.0 6,430.0 6,310.0 6,420.0 6,420.0 952,700
2017/05/26 6,110.0 6,330.0 6,100.0 6,280.0 6,280.0 1,414,500
2017/05/25 6,100.0 6,160.0 6,080.0 6,120.0 6,120.0 816,300
2017/05/24 6,170.0 6,190.0 6,080.0 6,100.0 6,100.0 802,900
2017/05/23 6,200.0 6,250.0 6,110.0 6,140.0 6,140.0 1,102,300
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/26 5.67 34.91 6.76 0.85 6,800.0 6,800.0 248,500
2017/06/23 5.66 34.81 6.74 0.85 6,780.0 6,780.0 413,700
2017/06/22 5.61 34.56 6.69 0.86 6,730.0 6,730.0 454,000
2017/06/21 5.66 34.81 6.74 0.85 6,780.0 6,780.0 570,300
2017/06/20 5.71 35.12 6.79 0.84 6,840.0 6,840.0 589,600
2017/06/19 5.65 34.76 6.73 0.85 6,770.0 6,770.0 290,300
2017/06/16 5.61 34.55 6.69 0.86 6,730.0 6,730.0 594,200
2017/06/15 5.61 34.55 6.69 0.86 6,730.0 6,730.0 461,000
2017/06/14 5.57 34.30 6.64 0.86 6,680.0 6,680.0 570,000
2017/06/13 5.60 34.45 6.67 0.86 6,710.0 6,710.0 382,200
2017/06/12 5.57 34.30 6.64 0.86 6,680.0 6,680.0 346,400
2017/06/09 5.63 34.66 6.71 0.85 6,750.0 6,750.0 964,900
2017/06/08 5.60 34.45 6.67 0.86 6,710.0 6,710.0 856,800
2017/06/07 5.61 34.55 6.69 0.86 6,730.0 6,730.0 474,000
2017/06/06 5.61 34.55 6.69 0.86 6,730.0 6,730.0 666,700
2017/06/05 5.65 34.76 6.73 0.85 6,770.0 6,770.0 678,500
2017/06/02 5.61 34.50 6.68 0.86 6,720.0 6,720.0 1,373,800
2017/06/01 5.57 34.30 6.64 0.86 6,680.0 6,680.0 873,500
2017/05/31 5.49 33.78 6.54 0.88 6,580.0 6,580.0 1,153,200
2017/05/30 5.45 33.53 6.49 0.88 6,530.0 6,530.0 1,368,300
2017/05/29 5.35 32.96 6.38 0.90 6,420.0 6,420.0 952,700
2017/05/26 5.24 32.24 6.24 0.92 6,280.0 6,280.0 1,414,500
2017/05/25 5.10 31.42 6.08 0.94 6,120.0 6,120.0 816,300
2017/05/24 5.09 31.32 6.06 0.95 6,100.0 6,100.0 802,900
2017/05/23 5.12 31.52 6.10 0.94 6,140.0 6,140.0 1,102,300
« 前へ 1

シスメックス あなたの予想は?

シスメックスの株価時系列データ
【6869】シスメックス
あなたの予想を投稿してみましょう
メニュー
シスメックスの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.0%(前日比)

予想投稿数 比率(%)

76.8 23.2
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,240.20

+86.85

TOPIX

1,619.46

+7.25

JASDAQ

145.48

+0.38

米ドル/円

111.88

+0.03

ユーロ/円

125.12

+0.06

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック