長野計器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,058.7 | 1,072.3 | 1,058.7 | 1,072.3 | ±0 | ±0% | 13,177 |
| 2003/11/19 | 1,072.3 | 1,072.3 | 1,072.3 | 1,072.3 | ±0 | ±0% | 8,785 |
| 2003/11/18 | 1,092.8 | 1,092.8 | 1,072.3 | 1,072.3 | -34.2 | -3.1% | 8,785 |
| 2003/11/17 | 1,113.3 | 1,113.3 | 1,106.5 | 1,106.5 | -27.3 | -2.4% | 2,928 |
| 2003/11/14 | 1,147.5 | 1,147.5 | 1,133.8 | 1,133.8 | - | - | 10,249 |
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/12 | 1,140.6 | 1,140.6 | 1,133.8 | 1,140.6 | -13.7 | -1.2% | 7,321 |
| 2003/11/11 | 1,161.1 | 1,161.1 | 1,154.3 | 1,154.3 | - | - | 5,856 |
| 2003/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/07 | 1,188.4 | 1,188.4 | 1,181.6 | 1,188.4 | -6.9 | -0.6% | 4,392 |
| 2003/11/06 | 1,195.3 | 1,195.3 | 1,195.3 | 1,195.3 | ±0 | ±0% | 1,464 |
| 2003/11/05 | 1,208.9 | 1,215.8 | 1,195.3 | 1,195.3 | -34.1 | -2.8% | 4,392 |
| 2003/11/04 | 1,229.4 | 1,229.4 | 1,229.4 | 1,229.4 | +6.8 | +0.6% | 4,392 |
| 2003/10/31 | 1,236.3 | 1,249.9 | 1,222.6 | 1,222.6 | -6.8 | -0.6% | 8,785 |
| 2003/10/30 | 1,229.4 | 1,270.4 | 1,229.4 | 1,229.4 | +27.3 | +2.3% | 19,033 |
| 2003/10/29 | 1,202.1 | 1,202.1 | 1,188.4 | 1,202.1 | +6.8 | +0.6% | 10,249 |
| 2003/10/28 | 1,195.3 | 1,195.3 | 1,195.3 | 1,195.3 | -34.1 | -2.8% | 2,928 |
| 2003/10/27 | 1,229.4 | 1,236.3 | 1,229.4 | 1,229.4 | +6.8 | +0.6% | 8,785 |
| 2003/10/24 | 1,222.6 | 1,222.6 | 1,222.6 | 1,222.6 | -20.5 | -1.6% | 2,928 |
| 2003/10/23 | 1,236.3 | 1,243.1 | 1,222.6 | 1,243.1 | - | - | 8,785 |
| 2003/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/21 | 1,236.3 | 1,236.3 | 1,222.6 | 1,236.3 | - | - | 5,856 |
| 2003/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/17 | 1,229.4 | 1,229.4 | 1,229.4 | 1,229.4 | -20.5 | -1.6% | 2,928 |
| 2003/10/16 | 1,249.9 | 1,249.9 | 1,249.9 | 1,249.9 | -13.7 | -1.1% | 1,464 |
| 2003/10/15 | 1,270.4 | 1,270.4 | 1,263.6 | 1,263.6 | -34.1 | -2.6% | 5,856 |
| 2003/10/14 | 1,277.2 | 1,304.6 | 1,277.2 | 1,297.7 | +34.1 | +2.7% | 7,321 |
| 2003/10/10 | 1,263.6 | 1,263.6 | 1,263.6 | 1,263.6 | +34.2 | +2.8% | 1,464 |
| 2003/10/09 | 1,229.4 | 1,229.4 | 1,229.4 | 1,229.4 | -20.5 | -1.6% | 4,392 |
| 2003/10/08 | 1,202.1 | 1,249.9 | 1,195.3 | 1,249.9 | +47.8 | +4% | 16,105 |
| 2003/10/07 | 1,202.1 | 1,202.1 | 1,202.1 | 1,202.1 | +13.7 | +1.2% | 2,928 |
| 2003/10/06 | 1,168 | 1,188.4 | 1,154.3 | 1,188.4 | +27.3 | +2.4% | 10,249 |
| 2003/10/03 | 1,168 | 1,168 | 1,154.3 | 1,161.1 | -6.9 | -0.6% | 8,785 |
| 2003/10/02 | 1,140.6 | 1,168 | 1,127 | 1,168 | +54.7 | +4.9% | 21,962 |
| 2003/10/01 | 1,092.8 | 1,113.3 | 1,092.8 | 1,113.3 | +54.6 | +5.2% | 17,569 |
| 2003/09/30 | 1,092.8 | 1,106.5 | 1,058.7 | 1,058.7 | - | - | 29,282 |
| 2003/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/26 | 1,140.6 | 1,140.6 | 1,127 | 1,140.6 | -13.7 | -1.2% | 10,249 |
| 2003/09/25 | 1,161.1 | 1,161.1 | 1,154.3 | 1,154.3 | -19.2 | -1.6% | 5,856 |
| 2003/09/24 | 1,223.2 | 1,223.2 | 1,173.5 | 1,173.5 | -12.5 | -1.1% | 14,495 |
| 2003/09/22 | 1,186 | 1,186 | 1,186 | 1,186 | -6.2 | -0.5% | 1,611 |
| 2003/09/19 | 1,192.2 | 1,192.2 | 1,192.2 | 1,192.2 | - | - | 3,221 |
| 2003/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/17 | 1,173.5 | 1,173.5 | 1,161.1 | 1,161.1 | ±0 | ±0% | 6,442 |
| 2003/09/16 | 1,161.1 | 1,161.1 | 1,161.1 | 1,161.1 | ±0 | ±0% | 3,221 |
| 2003/09/12 | 1,161.1 | 1,161.1 | 1,148.7 | 1,161.1 | +12.4 | +1.1% | 8,053 |
| 2003/09/11 | 1,148.7 | 1,148.7 | 1,148.7 | 1,148.7 | -6.2 | -0.5% | 1,611 |
| 2003/09/10 | 1,154.9 | 1,167.3 | 1,154.9 | 1,154.9 | ±0 | ±0% | 4,832 |
| 2003/09/09 | 1,167.3 | 1,167.3 | 1,154.9 | 1,154.9 | - | - | 4,832 |
| 2003/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
5251～
5300
件表示中 / 6467件
類似銘柄と比較する
現在ご覧いただいている「長野計器」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 |
|---|---|---|---|---|---|---|---|---|
| 長野計器 | 187,800円 | +4.1% | +2.8% | 2.56% | 6.52倍 | 0.83倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| メディキット | 248,700円 | +2.5% | -11.6% | 3.62% | 13.24倍 | 0.81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 |
| ジーエルテクノ | 274,500円 | - | - | 3.90% | 8.71倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| リズム | 381,500円 | +1.2% | +27.1% | 1.91% | 31.49倍 | 1.04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 |
| 愛時計 | 199,700円 | +5.6% | +7.9% | 3.76% | 9.31倍 | 0.68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
