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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,730 | 3,750 | 3,670 | 3,670 | -85 | -2.3% | 53,800 |
| 2024/05/16 | 3,805 | 3,805 | 3,700 | 3,755 | -40 | -1.1% | 79,600 |
| 2024/05/15 | 3,790 | 3,895 | 3,780 | 3,795 | -60 | -1.6% | 83,100 |
| 2024/05/14 | 3,860 | 4,060 | 3,800 | 3,855 | +40 | +1% | 95,500 |
| 2024/05/13 | 3,855 | 3,855 | 3,735 | 3,815 | -55 | -1.4% | 59,900 |
| 2024/05/10 | 3,905 | 3,965 | 3,840 | 3,870 | -50 | -1.3% | 78,400 |
| 2024/05/09 | 3,915 | 3,945 | 3,850 | 3,920 | +40 | +1% | 47,200 |
| 2024/05/08 | 3,815 | 3,895 | 3,790 | 3,880 | +80 | +2.1% | 71,700 |
| 2024/05/07 | 3,880 | 3,905 | 3,780 | 3,800 | -60 | -1.6% | 74,300 |
| 2024/05/02 | 3,875 | 3,935 | 3,855 | 3,860 | -70 | -1.8% | 56,400 |
| 2024/05/01 | 3,860 | 3,945 | 3,840 | 3,930 | +30 | +0.8% | 102,000 |
| 2024/04/30 | 3,895 | 3,900 | 3,820 | 3,900 | +30 | +0.8% | 76,800 |
| 2024/04/26 | 3,750 | 3,895 | 3,725 | 3,870 | +185 | +5% | 99,300 |
| 2024/04/25 | 3,740 | 3,805 | 3,675 | 3,685 | -60 | -1.6% | 59,000 |
| 2024/04/24 | 3,655 | 3,770 | 3,655 | 3,745 | +105 | +2.9% | 73,100 |
| 2024/04/23 | 3,580 | 3,640 | 3,565 | 3,640 | +85 | +2.4% | 44,900 |
| 2024/04/22 | 3,560 | 3,595 | 3,525 | 3,555 | +15 | +0.4% | 69,100 |
| 2024/04/19 | 3,560 | 3,565 | 3,490 | 3,540 | -85 | -2.3% | 103,600 |
| 2024/04/18 | 3,550 | 3,640 | 3,530 | 3,625 | +95 | +2.7% | 58,400 |
| 2024/04/17 | 3,545 | 3,565 | 3,475 | 3,530 | -20 | -0.6% | 76,500 |
| 2024/04/16 | 3,560 | 3,590 | 3,535 | 3,550 | -45 | -1.3% | 79,500 |
| 2024/04/15 | 3,600 | 3,615 | 3,570 | 3,595 | -25 | -0.7% | 62,500 |
| 2024/04/12 | 3,615 | 3,660 | 3,605 | 3,620 | +5 | +0.1% | 66,400 |
| 2024/04/11 | 3,610 | 3,655 | 3,575 | 3,615 | -35 | -1% | 90,900 |
| 2024/04/10 | 3,690 | 3,740 | 3,640 | 3,650 | -90 | -2.4% | 51,200 |
| 2024/04/09 | 3,650 | 3,740 | 3,630 | 3,740 | +110 | +3% | 60,500 |
| 2024/04/08 | 3,650 | 3,665 | 3,620 | 3,630 | -5 | -0.1% | 68,700 |
| 2024/04/05 | 3,605 | 3,680 | 3,605 | 3,635 | -30 | -0.8% | 179,100 |
| 2024/04/04 | 3,750 | 3,750 | 3,640 | 3,665 | -35 | -0.9% | 114,100 |
| 2024/04/03 | 3,725 | 3,750 | 3,655 | 3,700 | -25 | -0.7% | 86,800 |
| 2024/04/02 | 3,700 | 3,750 | 3,685 | 3,725 | -35 | -0.9% | 81,900 |
| 2024/04/01 | 3,770 | 3,790 | 3,680 | 3,760 | -65 | -1.7% | 98,000 |
| 2024/03/29 | 3,800 | 3,875 | 3,790 | 3,825 | +25 | +0.7% | 85,000 |
| 2024/03/28 | 3,805 | 3,860 | 3,775 | 3,800 | -3,730 | -49.5% | 64,300 |
| 2024/03/27 | 7,600 | 7,600 | 7,470 | 7,530 | +30 | +0.4% | 39,800 |
| 2024/03/26 | 7,420 | 7,540 | 7,420 | 7,500 | +40 | +0.5% | 31,700 |
| 2024/03/25 | 7,410 | 7,510 | 7,340 | 7,460 | +20 | +0.3% | 69,900 |
| 2024/03/22 | 7,750 | 7,750 | 7,410 | 7,440 | -300 | -3.9% | 61,600 |
| 2024/03/21 | 7,750 | 7,900 | 7,680 | 7,740 | +200 | +2.7% | 76,100 |
| 2024/03/19 | 7,500 | 7,630 | 7,420 | 7,540 | -40 | -0.5% | 34,900 |
| 2024/03/18 | 7,450 | 7,600 | 7,380 | 7,580 | +220 | +3% | 45,500 |
| 2024/03/15 | 7,400 | 7,480 | 7,310 | 7,360 | -100 | -1.3% | 69,700 |
| 2024/03/14 | 7,430 | 7,470 | 7,360 | 7,460 | +30 | +0.4% | 45,100 |
| 2024/03/13 | 7,630 | 7,680 | 7,400 | 7,430 | -190 | -2.5% | 46,600 |
| 2024/03/12 | 7,460 | 7,630 | 7,380 | 7,620 | +200 | +2.7% | 69,800 |
| 2024/03/11 | 7,600 | 7,610 | 7,270 | 7,420 | -430 | -5.5% | 108,100 |
| 2024/03/08 | 7,620 | 8,050 | 7,620 | 7,850 | +80 | +1% | 124,700 |
| 2024/03/07 | 7,880 | 7,970 | 7,690 | 7,770 | -40 | -0.5% | 138,500 |
| 2024/03/06 | 7,630 | 7,810 | 7,580 | 7,810 | +100 | +1.3% | 84,900 |
| 2024/03/05 | 7,730 | 7,760 | 7,570 | 7,710 | +10 | +0.1% | 57,200 |
1～
50
件表示中 / 3457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 | 367,000円 | +5.3% | +0.2% | 1.09% | 18.99倍 | 2.36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 |
| トプコン | 171,100円 | +6.2% | +75.0% | 2.45% | 18.98倍 | 1.66倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| セイコーＧ | 429,000円 | +8.4% | +7.0% | 2.10% | 15.90倍 | 1.17倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 382,500円 | +13.1% | +12.0% | 3.03% | 13.26倍 | 0.66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 |
| メニコン | 138,600円 | +5.6% | +15.5% | 2.02% | 15.09倍 | 1.33倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
市場注目の銘柄
チャート関連のコラム
