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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 3,695 | 3,725 | 3,650 | 3,700 | -35 | -0.9% | 120,300 |
| 2025/10/09 | 3,715 | 3,795 | 3,685 | 3,735 | -15 | -0.4% | 162,600 |
| 2025/10/08 | 3,775 | 3,845 | 3,725 | 3,750 | +45 | +1.2% | 250,600 |
| 2025/10/07 | 3,560 | 3,750 | 3,560 | 3,705 | +155 | +4.4% | 154,300 |
| 2025/10/06 | 3,415 | 3,570 | 3,380 | 3,550 | +265 | +8.1% | 164,900 |
| 2025/10/03 | 3,215 | 3,305 | 3,215 | 3,285 | +95 | +3% | 81,200 |
| 2025/10/02 | 3,135 | 3,205 | 3,090 | 3,190 | +55 | +1.8% | 53,300 |
| 2025/10/01 | 3,100 | 3,150 | 3,095 | 3,135 | +10 | +0.3% | 67,800 |
| 2025/09/30 | 3,125 | 3,155 | 3,105 | 3,125 | +30 | +1% | 58,700 |
| 2025/09/29 | 3,150 | 3,175 | 3,090 | 3,095 | -95 | -3% | 56,100 |
| 2025/09/26 | 3,175 | 3,235 | 3,165 | 3,190 | +15 | +0.5% | 88,300 |
| 2025/09/25 | 3,045 | 3,195 | 3,005 | 3,175 | +150 | +5% | 138,900 |
| 2025/09/24 | 2,995 | 3,040 | 2,991 | 3,025 | -25 | -0.8% | 88,900 |
| 2025/09/22 | 3,075 | 3,080 | 3,040 | 3,050 | -10 | -0.3% | 55,400 |
| 2025/09/19 | 3,040 | 3,075 | 2,991 | 3,060 | +10 | +0.3% | 155,200 |
| 2025/09/18 | 3,060 | 3,095 | 3,035 | 3,050 | -10 | -0.3% | 71,600 |
| 2025/09/17 | 3,130 | 3,135 | 3,050 | 3,060 | -95 | -3% | 78,700 |
| 2025/09/16 | 3,130 | 3,190 | 3,125 | 3,155 | +10 | +0.3% | 58,400 |
| 2025/09/12 | 3,110 | 3,190 | 3,100 | 3,145 | +30 | +1% | 50,200 |
| 2025/09/11 | 3,145 | 3,170 | 3,090 | 3,115 | -25 | -0.8% | 49,300 |
| 2025/09/10 | 3,185 | 3,210 | 3,110 | 3,140 | +25 | +0.8% | 88,000 |
| 2025/09/09 | 3,120 | 3,130 | 3,075 | 3,115 | +25 | +0.8% | 38,900 |
| 2025/09/08 | 3,135 | 3,135 | 3,070 | 3,090 | ±0 | ±0% | 48,600 |
| 2025/09/05 | 3,090 | 3,110 | 3,055 | 3,090 | ±0 | ±0% | 84,600 |
| 2025/09/04 | 3,145 | 3,145 | 3,055 | 3,090 | -40 | -1.3% | 70,100 |
| 2025/09/03 | 3,180 | 3,200 | 3,105 | 3,130 | -45 | -1.4% | 86,200 |
| 2025/09/02 | 3,205 | 3,215 | 3,165 | 3,175 | -45 | -1.4% | 37,200 |
| 2025/09/01 | 3,275 | 3,275 | 3,195 | 3,220 | -70 | -2.1% | 29,800 |
| 2025/08/29 | 3,300 | 3,315 | 3,275 | 3,290 | +15 | +0.5% | 45,900 |
| 2025/08/28 | 3,235 | 3,280 | 3,230 | 3,275 | +45 | +1.4% | 62,700 |
| 2025/08/27 | 3,265 | 3,265 | 3,220 | 3,230 | -35 | -1.1% | 56,200 |
| 2025/08/26 | 3,290 | 3,315 | 3,250 | 3,265 | -60 | -1.8% | 37,000 |
| 2025/08/25 | 3,300 | 3,330 | 3,295 | 3,325 | -10 | -0.3% | 34,200 |
| 2025/08/22 | 3,365 | 3,370 | 3,315 | 3,335 | -35 | -1% | 40,900 |
| 2025/08/21 | 3,300 | 3,370 | 3,275 | 3,370 | +50 | +1.5% | 55,800 |
| 2025/08/20 | 3,330 | 3,345 | 3,285 | 3,320 | -25 | -0.7% | 31,500 |
| 2025/08/19 | 3,340 | 3,370 | 3,320 | 3,345 | ±0 | ±0% | 33,500 |
| 2025/08/18 | 3,300 | 3,355 | 3,290 | 3,345 | +30 | +0.9% | 36,700 |
| 2025/08/15 | 3,310 | 3,335 | 3,270 | 3,315 | -25 | -0.7% | 62,200 |
| 2025/08/14 | 3,325 | 3,350 | 3,305 | 3,340 | -10 | -0.3% | 53,400 |
| 2025/08/13 | 3,290 | 3,370 | 3,285 | 3,350 | +45 | +1.4% | 43,300 |
| 2025/08/12 | 3,345 | 3,345 | 3,290 | 3,305 | -40 | -1.2% | 49,000 |
| 2025/08/08 | 3,355 | 3,400 | 3,310 | 3,345 | +25 | +0.8% | 58,700 |
| 2025/08/07 | 3,275 | 3,345 | 3,235 | 3,320 | +60 | +1.8% | 73,700 |
| 2025/08/06 | 3,250 | 3,290 | 3,235 | 3,260 | +40 | +1.2% | 55,700 |
| 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 |
1～
50
件表示中 / 3801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 | 370,000円 | +6.0% | +9.0% | 1.35% | 19.77倍 | 2.19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 |
| タムロン | 107,300円 | +1.7% | +2.1% | 3.38% | 11.89倍 | 2.19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 |
| ノーリツ鋼機 | 168,500円 | +3.9% | -23.2% | 4.37% | 16.69倍 | 0.82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 |
| マニー | 143,150円 | +9.5% | +8.2% | 2.86% | 21.86倍 | 2.61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 | 145,600円 | +8.0% | +46.9% | 2.47% | 8.54倍 | 0.68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
