6869: シスメックス(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 1,435,324百万円
単元株式 100
PER/PBR/配当 53.62 / 8.43 / 38(0.55%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 8,240.0(16/02/04) / 5,430.0(16/02/12)
上場来高/安 8,640.0(15/08/18) / 1,000.0(97/12/26)
信用買/売 280,100 / 177,500 (1.58)
株式分割情報
2014/03/27 分割: 1株 -> 2株
2011/03/29 分割: 1株 -> 2株
2005/09/27 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 7000.0 7006.0 6941.0 6990.0 359900
2019/10/10 6801.0 7000.0 6795.0 7000.0 677100
2019/10/09 6900.0 6959.0 6769.0 6787.0 805800
2019/10/08 7014.0 7065.0 6979.0 7024.0 442100
2019/10/07 6910.0 6999.0 6880.0 6986.0 303700
2019/10/04 6799.0 6924.0 6753.0 6892.0 601200
2019/10/03 6777.0 6824.0 6738.0 6781.0 692400
2019/10/02 7127.0 7140.0 6975.0 6977.0 727100
2019/10/01 7300.0 7340.0 7182.0 7194.0 487000
2019/09/30 7128.0 7250.0 7090.0 7232.0 715800
2019/09/27 7332.0 7352.0 7072.0 7153.0 657900
2019/09/26 7375.0 7440.0 7294.0 7382.0 490600
2019/09/25 7427.0 7480.0 7265.0 7313.0 369700
2019/09/24 7295.0 7448.0 7289.0 7405.0 487300
2019/09/20 7333.0 7377.0 7195.0 7295.0 610800
2019/09/19 7300.0 7407.0 7280.0 7332.0 572200
2019/09/18 7331.0 7408.0 7245.0 7300.0 590900
2019/09/17 7105.0 7308.0 7103.0 7288.0 703400
2019/09/13 7083.0 7262.0 7020.0 7247.0 842800
2019/09/12 6983.0 7176.0 6944.0 7120.0 575700
2019/09/11 6744.0 6909.0 6680.0 6883.0 606300
2019/09/10 6898.0 6914.0 6813.0 6844.0 446400
2019/09/09 6924.0 6967.0 6844.0 6908.0 380300
2019/09/06 6858.0 6944.0 6808.0 6901.0 360700
2019/09/05 6690.0 6930.0 6685.0 6876.0 549400
2019/09/04 6705.0 6764.0 6628.0 6631.0 609600
2019/09/03 6657.0 6868.0 6638.0 6805.0 395000
2019/09/02 6840.0 6889.0 6669.0 6693.0 336700
2019/08/30 6733.0 6808.0 6705.0 6782.0 426000
2019/08/29 6640.0 6676.0 6565.0 6664.0 358300
2019/08/28 6519.0 6630.0 6452.0 6577.0 414200
2019/08/27 6575.0 6670.0 6544.0 6586.0 421200
2019/08/26 6422.0 6558.0 6415.0 6475.0 393600
2019/08/23 6544.0 6640.0 6516.0 6624.0 328800
2019/08/22 6607.0 6656.0 6543.0 6562.0 462200
2019/08/21 6490.0 6610.0 6457.0 6543.0 499800
2019/08/20 6530.0 6704.0 6474.0 6680.0 676900
2019/08/19 6358.0 6446.0 6357.0 6437.0 420500
2019/08/16 6340.0 6381.0 6296.0 6358.0 454400
2019/08/15 6282.0 6375.0 6253.0 6340.0 653900
2019/08/14 6272.0 6465.0 6248.0 6411.0 891500
2019/08/13 6371.0 6437.0 6184.0 6257.0 732500
2019/08/09 6517.0 6724.0 6446.0 6448.0 879600
2019/08/08 6630.0 6639.0 6443.0 6446.0 933200
2019/08/07 6861.0 6878.0 6652.0 6730.0 686100
2019/08/06 6951.0 6975.0 6416.0 6961.0 1782200
2019/08/05 7038.0 7061.0 6793.0 6950.0 2040500
2019/08/02 7904.0 8010.0 7847.0 7938.0 653000
2019/08/01 7954.0 8017.0 7905.0 7953.0 451300
2019/07/31 7883.0 7971.0 7830.0 7944.0 493400
2019/07/30 7968.0 8013.0 7892.0 7925.0 543100
2019/07/29 7819.0 7970.0 7757.0 7968.0 920500
2019/07/26 7540.0 7798.0 7539.0 7757.0 858500
2019/07/25 7338.0 7467.0 7254.0 7465.0 531700
2019/07/24 7399.0 7399.0 7254.0 7297.0 350300
2019/07/23 7343.0 7465.0 7342.0 7425.0 352000
2019/07/22 7548.0 7564.0 7323.0 7343.0 533100
2019/07/19 7388.0 7579.0 7388.0 7576.0 440600
2019/07/18 7343.0 7381.0 7311.0 7343.0 425900
2019/07/17 7312.0 7410.0 7297.0 7383.0 396400
2019/07/16 7466.0 7587.0 7328.0 7346.0 530500
2019/07/12 7490.0 7524.0 7420.0 7504.0 439500
2019/07/11 7480.0 7539.0 7405.0 7454.0 417500
2019/07/10 7337.0 7430.0 7333.0 7407.0 384300