リズムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,005 | 2,292 | 2,005 | 2,256 | +225 | +11.1% | 433,800 |
2023/10/02 | 1,867 | 2,073 | 1,849 | 2,031 | +192 | +10.4% | 130,000 |
2023/09/29 | 1,847 | 1,929 | 1,834 | 1,839 | +13 | +0.7% | 29,600 |
2023/09/28 | 1,851 | 1,883 | 1,826 | 1,826 | -54 | -2.9% | 15,800 |
2023/09/27 | 1,812 | 1,890 | 1,802 | 1,880 | +43 | +2.3% | 13,700 |
2023/09/26 | 1,857 | 1,858 | 1,792 | 1,837 | -20 | -1.1% | 21,900 |
2023/09/25 | 1,790 | 1,971 | 1,790 | 1,857 | +27 | +1.5% | 39,200 |
2023/09/22 | 1,738 | 1,863 | 1,736 | 1,830 | +92 | +5.3% | 39,000 |
2023/09/21 | 1,760 | 1,760 | 1,735 | 1,738 | -22 | -1.3% | 8,000 |
2023/09/20 | 1,813 | 1,813 | 1,756 | 1,760 | -54 | -3% | 16,200 |
2023/09/19 | 1,787 | 1,825 | 1,787 | 1,814 | +19 | +1.1% | 7,800 |
2023/09/15 | 1,794 | 1,807 | 1,785 | 1,795 | -4 | -0.2% | 10,500 |
2023/09/14 | 1,836 | 1,836 | 1,786 | 1,799 | -39 | -2.1% | 16,600 |
2023/09/13 | 1,832 | 1,844 | 1,816 | 1,838 | -23 | -1.2% | 14,200 |
2023/09/12 | 1,711 | 1,888 | 1,711 | 1,861 | +164 | +9.7% | 63,900 |
2023/09/11 | 1,709 | 1,710 | 1,685 | 1,697 | -3 | -0.2% | 5,900 |
2023/09/08 | 1,700 | 1,709 | 1,687 | 1,700 | -16 | -0.9% | 14,100 |
2023/09/07 | 1,729 | 1,736 | 1,709 | 1,716 | -4 | -0.2% | 9,700 |
2023/09/06 | 1,750 | 1,752 | 1,708 | 1,720 | -28 | -1.6% | 17,300 |
2023/09/05 | 1,653 | 1,748 | 1,651 | 1,748 | +101 | +6.1% | 36,700 |
2023/09/04 | 1,640 | 1,647 | 1,626 | 1,647 | +7 | +0.4% | 4,800 |
2023/09/01 | 1,658 | 1,658 | 1,628 | 1,640 | -5 | -0.3% | 8,400 |
2023/08/31 | 1,641 | 1,645 | 1,634 | 1,645 | +4 | +0.2% | 4,100 |
2023/08/30 | 1,663 | 1,664 | 1,641 | 1,641 | -21 | -1.3% | 6,100 |
2023/08/29 | 1,650 | 1,673 | 1,624 | 1,662 | +21 | +1.3% | 20,500 |
2023/08/28 | 1,598 | 1,651 | 1,598 | 1,641 | +49 | +3.1% | 10,500 |
2023/08/25 | 1,599 | 1,609 | 1,592 | 1,592 | -12 | -0.7% | 3,500 |
2023/08/24 | 1,622 | 1,622 | 1,595 | 1,604 | -18 | -1.1% | 11,500 |
2023/08/23 | 1,652 | 1,652 | 1,622 | 1,622 | -26 | -1.6% | 3,100 |
2023/08/22 | 1,615 | 1,661 | 1,609 | 1,648 | +42 | +2.6% | 23,500 |
2023/08/21 | 1,583 | 1,615 | 1,574 | 1,606 | +23 | +1.5% | 7,400 |
2023/08/18 | 1,593 | 1,601 | 1,581 | 1,583 | -6 | -0.4% | 4,700 |
2023/08/17 | 1,589 | 1,594 | 1,575 | 1,589 | ±0 | ±0% | 9,000 |
2023/08/16 | 1,576 | 1,602 | 1,569 | 1,589 | -4 | -0.3% | 12,600 |
2023/08/15 | 1,597 | 1,601 | 1,562 | 1,593 | -21 | -1.3% | 9,000 |
2023/08/14 | 1,581 | 1,616 | 1,560 | 1,614 | -19 | -1.2% | 31,600 |
2023/08/10 | 1,638 | 1,640 | 1,613 | 1,633 | -10 | -0.6% | 9,700 |
2023/08/09 | 1,616 | 1,649 | 1,607 | 1,643 | +26 | +1.6% | 10,300 |
2023/08/08 | 1,646 | 1,646 | 1,605 | 1,617 | -3 | -0.2% | 12,000 |
2023/08/07 | 1,638 | 1,638 | 1,612 | 1,620 | -43 | -2.6% | 8,500 |
2023/08/04 | 1,598 | 1,669 | 1,587 | 1,663 | +67 | +4.2% | 43,800 |
2023/08/03 | 1,587 | 1,601 | 1,578 | 1,596 | +5 | +0.3% | 19,200 |
2023/08/02 | 1,597 | 1,599 | 1,586 | 1,591 | -7 | -0.4% | 9,800 |
2023/08/01 | 1,614 | 1,614 | 1,598 | 1,598 | -26 | -1.6% | 8,500 |
2023/07/31 | 1,618 | 1,645 | 1,603 | 1,624 | +6 | +0.4% | 16,600 |
2023/07/28 | 1,561 | 1,618 | 1,560 | 1,618 | +25 | +1.6% | 89,600 |
2023/07/27 | 1,598 | 1,598 | 1,566 | 1,593 | -1 | -0.1% | 14,900 |
2023/07/26 | 1,560 | 1,595 | 1,553 | 1,594 | +36 | +2.3% | 14,100 |
2023/07/25 | 1,583 | 1,583 | 1,556 | 1,558 | -8 | -0.5% | 10,600 |
2023/07/24 | 1,561 | 1,566 | 1,539 | 1,566 | +5 | +0.3% | 8,600 |
151~
200
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「リズム」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 |
---|---|---|---|---|---|---|---|---|
リズム | 404,000円 | +8.9% | +58.9% | 1.81% | 27.79倍 | 1.07倍 |
|
金型など精密品事業、時計などの生活品事業が柱。20年10月子会社を吸収合併し経営効率化図る |
東京計器 | 310,000円 | +21.5% | +26.4% | 1.13% | 17.86倍 | 1.38倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。官需は下期偏在 |
メディキット | 273,500円 | +2.5% | -11.6% | 3.29% | 14.74倍 | 0.91倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
ジーエル | 295,400円 | - | - | - | - | 0.90倍 |
|
分析装置、消耗品メーカー。自動認識(RFID)育成。上場子会社に半導体関連テクノクオーツ |
愛時計 | 210,100円 | +3.6% | +0.8% | 3.33% | 10.21倍 | 0.73倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
市場注目の銘柄
チャート関連のコラム