理研計器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 3,230 | 3,290 | 3,210 | 3,220 | +15 | +0.5% | 57,000 |
| 2025/08/04 | 3,175 | 3,225 | 3,155 | 3,205 | -35 | -1.1% | 61,600 |
| 2025/08/01 | 3,230 | 3,270 | 3,195 | 3,240 | +35 | +1.1% | 67,400 |
| 2025/07/31 | 3,180 | 3,245 | 3,165 | 3,205 | +55 | +1.7% | 66,500 |
| 2025/07/30 | 3,185 | 3,195 | 3,150 | 3,150 | -35 | -1.1% | 45,200 |
| 2025/07/29 | 3,160 | 3,200 | 3,160 | 3,185 | ±0 | ±0% | 42,600 |
| 2025/07/28 | 3,195 | 3,195 | 3,145 | 3,185 | +20 | +0.6% | 30,200 |
| 2025/07/25 | 3,170 | 3,200 | 3,155 | 3,165 | -10 | -0.3% | 40,300 |
| 2025/07/24 | 3,125 | 3,190 | 3,100 | 3,175 | +25 | +0.8% | 41,300 |
| 2025/07/23 | 3,120 | 3,170 | 3,060 | 3,150 | +80 | +2.6% | 63,400 |
| 2025/07/22 | 3,030 | 3,110 | 3,030 | 3,070 | +40 | +1.3% | 44,100 |
| 2025/07/18 | 3,075 | 3,090 | 3,020 | 3,030 | -80 | -2.6% | 48,800 |
| 2025/07/17 | 3,070 | 3,175 | 3,070 | 3,110 | +20 | +0.6% | 55,200 |
| 2025/07/16 | 3,090 | 3,170 | 3,085 | 3,090 | +10 | +0.3% | 75,000 |
| 2025/07/15 | 3,075 | 3,095 | 3,020 | 3,080 | +5 | +0.2% | 81,200 |
| 2025/07/14 | 2,881 | 3,160 | 2,881 | 3,075 | +224 | +7.9% | 169,700 |
| 2025/07/11 | 2,896 | 2,917 | 2,835 | 2,851 | -4 | -0.1% | 87,800 |
| 2025/07/10 | 2,861 | 2,868 | 2,835 | 2,855 | -6 | -0.2% | 96,300 |
| 2025/07/09 | 2,853 | 2,903 | 2,853 | 2,861 | +34 | +1.2% | 162,000 |
| 2025/07/08 | 2,806 | 2,873 | 2,806 | 2,827 | +15 | +0.5% | 99,900 |
| 2025/07/07 | 2,849 | 2,878 | 2,812 | 2,812 | -43 | -1.5% | 48,500 |
| 2025/07/04 | 2,887 | 2,915 | 2,837 | 2,855 | -15 | -0.5% | 95,100 |
| 2025/07/03 | 2,870 | 2,910 | 2,856 | 2,870 | ±0 | ±0% | 142,000 |
| 2025/07/02 | 2,990 | 3,040 | 2,870 | 2,870 | -190 | -6.2% | 179,500 |
| 2025/07/01 | 3,030 | 3,120 | 3,015 | 3,060 | +35 | +1.2% | 80,700 |
| 2025/06/30 | 3,065 | 3,110 | 3,025 | 3,025 | +15 | +0.5% | 114,600 |
| 2025/06/27 | 3,015 | 3,040 | 3,000 | 3,010 | +28 | +0.9% | 68,100 |
| 2025/06/26 | 2,908 | 3,005 | 2,895 | 2,982 | +64 | +2.2% | 83,800 |
| 2025/06/25 | 2,898 | 2,939 | 2,866 | 2,918 | +1 | ±0% | 66,000 |
| 2025/06/24 | 2,946 | 2,989 | 2,907 | 2,917 | +7 | +0.2% | 65,000 |
| 2025/06/23 | 2,905 | 2,933 | 2,867 | 2,910 | -23 | -0.8% | 58,900 |
| 2025/06/20 | 3,040 | 3,040 | 2,933 | 2,933 | -102 | -3.4% | 210,200 |
| 2025/06/19 | 3,025 | 3,060 | 3,005 | 3,035 | -35 | -1.1% | 35,100 |
| 2025/06/18 | 3,055 | 3,095 | 3,055 | 3,070 | +15 | +0.5% | 60,400 |
| 2025/06/17 | 3,035 | 3,090 | 3,010 | 3,055 | +25 | +0.8% | 54,800 |
| 2025/06/16 | 3,030 | 3,060 | 2,999 | 3,030 | +34 | +1.1% | 72,100 |
| 2025/06/13 | 3,140 | 3,140 | 2,984 | 2,996 | +96 | +3.3% | 164,500 |
| 2025/06/12 | 2,901 | 2,921 | 2,876 | 2,900 | -22 | -0.8% | 45,100 |
| 2025/06/11 | 2,866 | 2,949 | 2,865 | 2,922 | +102 | +3.6% | 80,400 |
| 2025/06/10 | 2,873 | 2,909 | 2,820 | 2,820 | -71 | -2.5% | 44,000 |
| 2025/06/09 | 2,897 | 2,916 | 2,856 | 2,891 | -9 | -0.3% | 31,600 |
| 2025/06/06 | 2,905 | 2,927 | 2,844 | 2,900 | -36 | -1.2% | 56,800 |
| 2025/06/05 | 2,917 | 2,958 | 2,901 | 2,936 | -14 | -0.5% | 55,700 |
| 2025/06/04 | 2,930 | 2,972 | 2,927 | 2,950 | +25 | +0.9% | 46,400 |
| 2025/06/03 | 2,905 | 2,944 | 2,892 | 2,925 | +4 | +0.1% | 72,300 |
| 2025/06/02 | 2,871 | 2,921 | 2,862 | 2,921 | +21 | +0.7% | 72,200 |
| 2025/05/30 | 2,827 | 2,908 | 2,796 | 2,900 | +23 | +0.8% | 69,400 |
| 2025/05/29 | 2,855 | 2,909 | 2,818 | 2,877 | +12 | +0.4% | 70,400 |
| 2025/05/28 | 2,800 | 2,895 | 2,800 | 2,865 | +111 | +4% | 95,000 |
| 2025/05/27 | 2,727 | 2,774 | 2,727 | 2,754 | +37 | +1.4% | 37,200 |
1～
50
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「理計器」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 |
|---|---|---|---|---|---|---|---|---|
| 理計器 | 322,000円 | +6.0% | +9.0% | 1.55% | 17.20倍 | 1.91倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| ノーリツ鋼機 | 158,000円 | +3.9% | -23.2% | 4.66% | 15.65倍 | 0.75倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| タムロン | 93,000円 | +4.0% | +3.6% | 3.90% | 10.11倍 | 1.82倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| マニー | 129,600円 | +3.8% | -7.8% | 3.01% | 23.42倍 | 2.39倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| 日機装 | 137,600円 | +8.0% | +46.9% | 2.62% | 8.07倍 | 0.65倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
市場注目の銘柄
チャート関連のコラム
