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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,368.1 | 1,382.4 | 1,359.9 | 1,367.4 | ±0 | ±0% | 22,627 |
| 2005/09/20 | 1,352.4 | 1,382.4 | 1,352.4 | 1,367.4 | +24 | +1.8% | 34,606 |
| 2005/09/16 | 1,343.4 | 1,348.6 | 1,338.8 | 1,343.4 | +13.6 | +1% | 14,641 |
| 2005/09/15 | 1,350.9 | 1,351.6 | 1,318.6 | 1,329.8 | +21.8 | +1.7% | 29,282 |
| 2005/09/14 | 1,319.3 | 1,319.3 | 1,307.3 | 1,308 | -13.6 | -1% | 10,648 |
| 2005/09/13 | 1,320.1 | 1,322.3 | 1,314.8 | 1,321.6 | +15.8 | +1.2% | 5,324 |
| 2005/09/12 | 1,314.8 | 1,322.3 | 1,305.8 | 1,305.8 | +2.3 | +0.2% | 17,303 |
| 2005/09/09 | 1,302 | 1,311 | 1,302 | 1,303.5 | -10.5 | -0.8% | 5,324 |
| 2005/09/08 | 1,303.5 | 1,314 | 1,303.5 | 1,314 | +3 | +0.2% | 10,648 |
| 2005/09/07 | 1,314.8 | 1,314.8 | 1,311 | 1,311 | -7.6 | -0.6% | 9,317 |
| 2005/09/06 | 1,326.8 | 1,326.8 | 1,314.8 | 1,318.6 | +3.8 | +0.3% | 15,972 |
| 2005/09/05 | 1,318.6 | 1,322.3 | 1,314.8 | 1,314.8 | +18.8 | +1.5% | 10,648 |
| 2005/09/02 | 1,292.3 | 1,314.8 | 1,292.3 | 1,296 | -3.8 | -0.3% | 9,317 |
| 2005/09/01 | 1,299.8 | 1,299.8 | 1,299.8 | 1,299.8 | ±0 | ±0% | 9,317 |
| 2005/08/31 | 1,307.3 | 1,307.3 | 1,299.8 | 1,299.8 | -15 | -1.1% | 2,662 |
| 2005/08/30 | 1,329.1 | 1,329.1 | 1,294.5 | 1,314.8 | +11.3 | +0.9% | 10,648 |
| 2005/08/29 | 1,304.3 | 1,304.3 | 1,303.5 | 1,303.5 | +2.2 | +0.2% | 5,324 |
| 2005/08/26 | 1,322.3 | 1,322.3 | 1,301.3 | 1,301.3 | -15 | -1.1% | 11,979 |
| 2005/08/25 | 1,329.1 | 1,329.8 | 1,315.6 | 1,316.3 | +9 | +0.7% | 15,972 |
| 2005/08/24 | 1,281 | 1,307.3 | 1,281 | 1,307.3 | +30.1 | +2.4% | 11,979 |
| 2005/08/23 | 1,277.2 | 1,298.3 | 1,277.2 | 1,277.2 | +3.7 | +0.3% | 11,979 |
| 2005/08/22 | 1,269.7 | 1,273.5 | 1,269.7 | 1,273.5 | +10.5 | +0.8% | 2,662 |
| 2005/08/19 | 1,263 | 1,263 | 1,263 | 1,263 | +0.8 | +0.1% | 2,662 |
| 2005/08/18 | 1,299.8 | 1,299.8 | 1,262.2 | 1,262.2 | - | - | 14,641 |
| 2005/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/16 | 1,299.8 | 1,299.8 | 1,299.8 | 1,299.8 | -1.5 | -0.1% | 1,331 |
| 2005/08/15 | 1,284.7 | 1,301.3 | 1,284.7 | 1,301.3 | - | - | 3,993 |
| 2005/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/11 | 1,280.2 | 1,281.7 | 1,280.2 | 1,281.7 | +4.5 | +0.4% | 2,662 |
| 2005/08/10 | 1,263.7 | 1,284.7 | 1,263.7 | 1,277.2 | +15 | +1.2% | 3,993 |
| 2005/08/09 | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | ±0 | ±0% | 5,324 |
| 2005/08/08 | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | -15 | -1.2% | 5,324 |
| 2005/08/05 | 1,278 | 1,278 | 1,277.2 | 1,277.2 | -15.1 | -1.2% | 5,324 |
| 2005/08/04 | 1,278 | 1,292.3 | 1,278 | 1,292.3 | +15.1 | +1.2% | 7,986 |
| 2005/08/03 | 1,285.5 | 1,292.3 | 1,277.2 | 1,277.2 | ±0 | ±0% | 13,310 |
| 2005/08/02 | 1,311 | 1,311 | 1,277.2 | 1,277.2 | -36.1 | -2.7% | 10,648 |
| 2005/08/01 | 1,305 | 1,313.3 | 1,299.8 | 1,313.3 | -9 | -0.7% | 9,317 |
| 2005/07/29 | 1,322.3 | 1,322.3 | 1,304.3 | 1,322.3 | ±0 | ±0% | 5,324 |
| 2005/07/28 | 1,336.6 | 1,337.3 | 1,322.3 | 1,322.3 | -15 | -1.1% | 5,324 |
| 2005/07/27 | 1,344.9 | 1,344.9 | 1,337.3 | 1,337.3 | ±0 | ±0% | 3,993 |
| 2005/07/26 | 1,337.3 | 1,352.4 | 1,337.3 | 1,337.3 | +7.5 | +0.6% | 18,634 |
| 2005/07/25 | 1,352.4 | 1,352.4 | 1,329.8 | 1,329.8 | ±0 | ±0% | 13,310 |
| 2005/07/22 | 1,326.1 | 1,337.3 | 1,326.1 | 1,329.8 | +3.7 | +0.3% | 23,958 |
| 2005/07/21 | 1,322.3 | 1,326.1 | 1,322.3 | 1,326.1 | +7.5 | +0.6% | 13,310 |
| 2005/07/20 | 1,314.8 | 1,318.6 | 1,314.8 | 1,318.6 | +3.8 | +0.3% | 9,317 |
| 2005/07/19 | 1,300.5 | 1,314.8 | 1,300.5 | 1,314.8 | -7.5 | -0.6% | 10,648 |
| 2005/07/15 | 1,319.3 | 1,322.3 | 1,311 | 1,322.3 | +22.5 | +1.7% | 13,310 |
| 2005/07/14 | 1,302 | 1,303.5 | 1,299.8 | 1,299.8 | -2.2 | -0.2% | 9,317 |
| 2005/07/13 | 1,314.8 | 1,314.8 | 1,299.8 | 1,302 | -9 | -0.7% | 5,324 |
| 2005/07/12 | 1,318.6 | 1,318.6 | 1,311 | 1,311 | -7.6 | -0.6% | 3,993 |
4801～
4850
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
