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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,540 | 5,780 | 5,530 | 5,690 | +190 | +3.5% | 63,400 |
| 2023/06/28 | 5,370 | 5,500 | 5,360 | 5,500 | +170 | +3.2% | 33,900 |
| 2023/06/27 | 5,380 | 5,380 | 5,300 | 5,330 | -90 | -1.7% | 22,700 |
| 2023/06/26 | 5,440 | 5,500 | 5,400 | 5,420 | -30 | -0.6% | 27,600 |
| 2023/06/23 | 5,510 | 5,590 | 5,420 | 5,450 | +10 | +0.2% | 53,800 |
| 2023/06/22 | 5,520 | 5,580 | 5,430 | 5,440 | -100 | -1.8% | 39,600 |
| 2023/06/21 | 5,520 | 5,630 | 5,520 | 5,540 | -50 | -0.9% | 35,000 |
| 2023/06/20 | 5,540 | 5,640 | 5,480 | 5,590 | ±0 | ±0% | 33,300 |
| 2023/06/19 | 5,520 | 5,650 | 5,480 | 5,590 | +70 | +1.3% | 44,000 |
| 2023/06/16 | 5,490 | 5,580 | 5,420 | 5,520 | +110 | +2% | 153,500 |
| 2023/06/15 | 5,350 | 5,470 | 5,350 | 5,410 | +70 | +1.3% | 59,400 |
| 2023/06/14 | 5,190 | 5,380 | 5,190 | 5,340 | +200 | +3.9% | 94,600 |
| 2023/06/13 | 5,030 | 5,150 | 5,030 | 5,140 | +185 | +3.7% | 60,600 |
| 2023/06/12 | 4,910 | 5,000 | 4,880 | 4,955 | +115 | +2.4% | 44,700 |
| 2023/06/09 | 4,845 | 4,870 | 4,810 | 4,840 | +115 | +2.4% | 45,900 |
| 2023/06/08 | 5,030 | 5,030 | 4,715 | 4,725 | -305 | -6.1% | 67,000 |
| 2023/06/07 | 5,050 | 5,140 | 5,000 | 5,030 | +30 | +0.6% | 76,300 |
| 2023/06/06 | 4,980 | 5,040 | 4,960 | 5,000 | -10 | -0.2% | 47,000 |
| 2023/06/05 | 5,020 | 5,030 | 4,920 | 5,010 | +60 | +1.2% | 65,000 |
| 2023/06/02 | 4,850 | 5,010 | 4,850 | 4,950 | +165 | +3.4% | 56,200 |
| 2023/06/01 | 4,785 | 4,870 | 4,780 | 4,785 | +25 | +0.5% | 49,300 |
| 2023/05/31 | 4,795 | 4,800 | 4,730 | 4,760 | -55 | -1.1% | 58,800 |
| 2023/05/30 | 4,860 | 4,880 | 4,775 | 4,815 | -75 | -1.5% | 44,300 |
| 2023/05/29 | 5,010 | 5,020 | 4,875 | 4,890 | -50 | -1% | 30,300 |
| 2023/05/26 | 4,905 | 5,010 | 4,850 | 4,940 | +105 | +2.2% | 41,300 |
| 2023/05/25 | 4,755 | 4,860 | 4,750 | 4,835 | +35 | +0.7% | 31,600 |
| 2023/05/24 | 4,840 | 4,840 | 4,800 | 4,800 | -55 | -1.1% | 22,300 |
| 2023/05/23 | 4,940 | 4,995 | 4,830 | 4,855 | -85 | -1.7% | 34,900 |
| 2023/05/22 | 4,915 | 4,940 | 4,855 | 4,940 | +20 | +0.4% | 28,200 |
| 2023/05/19 | 5,020 | 5,020 | 4,920 | 4,920 | -30 | -0.6% | 43,000 |
| 2023/05/18 | 4,875 | 4,950 | 4,865 | 4,950 | +140 | +2.9% | 64,000 |
| 2023/05/17 | 4,700 | 4,850 | 4,700 | 4,810 | +105 | +2.2% | 65,700 |
| 2023/05/16 | 4,850 | 4,850 | 4,700 | 4,705 | -90 | -1.9% | 57,700 |
| 2023/05/15 | 4,700 | 4,830 | 4,690 | 4,795 | +130 | +2.8% | 96,200 |
| 2023/05/12 | 4,995 | 4,995 | 4,630 | 4,665 | -495 | -9.6% | 145,000 |
| 2023/05/11 | 5,100 | 5,170 | 5,100 | 5,160 | -10 | -0.2% | 24,100 |
| 2023/05/10 | 5,240 | 5,260 | 5,110 | 5,170 | -80 | -1.5% | 35,300 |
| 2023/05/09 | 5,230 | 5,250 | 5,160 | 5,250 | +80 | +1.5% | 27,200 |
| 2023/05/08 | 5,240 | 5,240 | 5,170 | 5,170 | -70 | -1.3% | 24,500 |
| 2023/05/02 | 5,260 | 5,270 | 5,220 | 5,240 | +10 | +0.2% | 26,200 |
| 2023/05/01 | 5,270 | 5,290 | 5,220 | 5,230 | +30 | +0.6% | 15,800 |
| 2023/04/28 | 5,180 | 5,220 | 5,140 | 5,200 | +120 | +2.4% | 39,700 |
| 2023/04/27 | 5,020 | 5,090 | 5,020 | 5,080 | +30 | +0.6% | 20,400 |
| 2023/04/26 | 5,100 | 5,100 | 5,020 | 5,050 | -50 | -1% | 23,200 |
| 2023/04/25 | 5,160 | 5,210 | 5,080 | 5,100 | -10 | -0.2% | 23,100 |
| 2023/04/24 | 5,200 | 5,200 | 5,070 | 5,110 | -80 | -1.5% | 35,200 |
| 2023/04/21 | 5,150 | 5,270 | 5,120 | 5,190 | +20 | +0.4% | 33,500 |
| 2023/04/20 | 5,200 | 5,270 | 5,170 | 5,170 | -60 | -1.1% | 24,000 |
| 2023/04/19 | 5,220 | 5,290 | 5,210 | 5,230 | -20 | -0.4% | 30,300 |
| 2023/04/18 | 5,280 | 5,280 | 5,190 | 5,250 | +20 | +0.4% | 26,400 |
451～
500
件表示中 / 3692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 | 266,000円 | +5.3% | +0.2% | 1.50% | 13.58倍 | 1.60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 | 328,000円 | +4.0% | +3.6% | 4.42% | 8.91倍 | 1.60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 | 118,300円 | +5.9% | +4.6% | 3.30% | 18.35倍 | 2.18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 |
| メニコン | 140,200円 | +4.5% | +16.7% | 2.00% | 19.35倍 | 1.28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 |
| 日機装 | 117,100円 | +8.0% | +46.9% | 3.07% | 6.87倍 | 0.55倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
