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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 3,375 | 3,530 | 3,375 | 3,480 | +140 | +4.2% | 233,200 |
| 2024/07/03 | 3,390 | 3,440 | 3,325 | 3,340 | -15 | -0.4% | 161,900 |
| 2024/07/02 | 3,410 | 3,490 | 3,345 | 3,355 | -95 | -2.8% | 380,000 |
| 2024/07/01 | 3,190 | 3,450 | 3,185 | 3,450 | +500 | +16.9% | 627,500 |
| 2024/06/28 | 3,035 | 3,050 | 2,947 | 2,950 | -33 | -1.1% | 73,700 |
| 2024/06/27 | 2,973 | 3,020 | 2,950 | 2,983 | -37 | -1.2% | 56,800 |
| 2024/06/26 | 2,962 | 3,025 | 2,953 | 3,020 | +44 | +1.5% | 51,300 |
| 2024/06/25 | 2,931 | 2,985 | 2,921 | 2,976 | +29 | +1% | 46,700 |
| 2024/06/24 | 2,943 | 2,958 | 2,916 | 2,947 | -3 | -0.1% | 56,000 |
| 2024/06/21 | 2,999 | 2,999 | 2,947 | 2,950 | -55 | -1.8% | 57,300 |
| 2024/06/20 | 3,040 | 3,040 | 2,962 | 3,005 | -35 | -1.2% | 50,500 |
| 2024/06/19 | 3,105 | 3,125 | 3,020 | 3,040 | -70 | -2.3% | 52,700 |
| 2024/06/18 | 3,065 | 3,135 | 3,065 | 3,110 | +45 | +1.5% | 56,900 |
| 2024/06/17 | 3,080 | 3,095 | 3,020 | 3,065 | -50 | -1.6% | 66,600 |
| 2024/06/14 | 2,975 | 3,155 | 2,960 | 3,115 | +95 | +3.1% | 103,800 |
| 2024/06/13 | 3,150 | 3,150 | 3,020 | 3,020 | -70 | -2.3% | 86,400 |
| 2024/06/12 | 2,999 | 3,095 | 2,986 | 3,090 | +92 | +3.1% | 70,400 |
| 2024/06/11 | 2,967 | 3,060 | 2,950 | 2,998 | +10 | +0.3% | 76,700 |
| 2024/06/10 | 2,966 | 3,010 | 2,940 | 2,988 | -32 | -1.1% | 107,600 |
| 2024/06/07 | 2,962 | 3,035 | 2,934 | 3,020 | +5 | +0.2% | 71,400 |
| 2024/06/06 | 3,030 | 3,030 | 2,963 | 3,015 | +33 | +1.1% | 99,800 |
| 2024/06/05 | 3,100 | 3,160 | 2,981 | 2,982 | -138 | -4.4% | 131,200 |
| 2024/06/04 | 3,140 | 3,170 | 3,100 | 3,120 | -25 | -0.8% | 75,600 |
| 2024/06/03 | 3,200 | 3,200 | 3,100 | 3,145 | -50 | -1.6% | 102,100 |
| 2024/05/31 | 3,130 | 3,195 | 3,125 | 3,195 | +105 | +3.4% | 135,400 |
| 2024/05/30 | 3,030 | 3,090 | 2,970 | 3,090 | -5 | -0.2% | 89,600 |
| 2024/05/29 | 3,065 | 3,135 | 3,050 | 3,095 | +50 | +1.6% | 100,800 |
| 2024/05/28 | 3,035 | 3,075 | 3,015 | 3,045 | +10 | +0.3% | 71,600 |
| 2024/05/27 | 3,005 | 3,080 | 2,976 | 3,035 | +15 | +0.5% | 82,400 |
| 2024/05/24 | 2,942 | 3,055 | 2,930 | 3,020 | +49 | +1.6% | 91,900 |
| 2024/05/23 | 2,980 | 3,020 | 2,915 | 2,971 | +8 | +0.3% | 84,400 |
| 2024/05/22 | 2,985 | 2,999 | 2,935 | 2,963 | -13 | -0.4% | 74,600 |
| 2024/05/21 | 2,950 | 3,020 | 2,950 | 2,976 | +52 | +1.8% | 108,000 |
| 2024/05/20 | 2,911 | 2,944 | 2,885 | 2,924 | +16 | +0.6% | 83,600 |
| 2024/05/17 | 2,906 | 2,934 | 2,855 | 2,908 | -17 | -0.6% | 133,700 |
| 2024/05/16 | 2,931 | 2,970 | 2,851 | 2,925 | +27 | +0.9% | 145,000 |
| 2024/05/15 | 2,792 | 2,899 | 2,708 | 2,898 | +101 | +3.6% | 242,100 |
| 2024/05/14 | 2,862 | 2,919 | 2,768 | 2,797 | -79 | -2.7% | 382,600 |
| 2024/05/13 | 2,526 | 2,876 | 2,526 | 2,876 | +500 | +21% | 821,500 |
| 2024/05/10 | 2,358 | 2,426 | 2,344 | 2,376 | -27 | -1.1% | 143,600 |
| 2024/05/09 | 2,368 | 2,428 | 2,356 | 2,403 | +33 | +1.4% | 46,400 |
| 2024/05/08 | 2,391 | 2,398 | 2,363 | 2,370 | -21 | -0.9% | 49,000 |
| 2024/05/07 | 2,404 | 2,425 | 2,389 | 2,391 | +23 | +1% | 61,000 |
| 2024/05/02 | 2,378 | 2,384 | 2,324 | 2,368 | -32 | -1.3% | 66,800 |
| 2024/05/01 | 2,375 | 2,432 | 2,372 | 2,400 | +9 | +0.4% | 51,400 |
| 2024/04/30 | 2,366 | 2,420 | 2,350 | 2,391 | +42 | +1.8% | 99,100 |
| 2024/04/26 | 2,312 | 2,349 | 2,275 | 2,349 | +57 | +2.5% | 51,900 |
| 2024/04/25 | 2,330 | 2,355 | 2,292 | 2,292 | -70 | -3% | 58,600 |
| 2024/04/24 | 2,300 | 2,369 | 2,283 | 2,362 | +85 | +3.7% | 98,600 |
| 2024/04/23 | 2,327 | 2,327 | 2,261 | 2,277 | -22 | -1% | 56,400 |
201～
250
件表示中 / 6466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 | 185,900円 | +4.1% | +2.8% | 2.58% | 6.46倍 | 0.82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 | 249,300円 | +2.5% | -11.6% | 3.61% | 13.27倍 | 0.82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 | 281,700円 | - | - | 3.80% | 8.94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 | 376,000円 | +1.2% | +27.1% | 1.94% | 31.04倍 | 1.03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 | 198,300円 | +5.6% | +7.9% | 3.78% | 9.24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
