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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,160 | 5,230 | 5,140 | 5,230 | +70 | +1.4% | 21,200 |
| 2023/04/14 | 5,170 | 5,200 | 5,120 | 5,160 | -40 | -0.8% | 25,900 |
| 2023/04/13 | 5,130 | 5,200 | 5,110 | 5,200 | +10 | +0.2% | 23,400 |
| 2023/04/12 | 5,190 | 5,240 | 5,170 | 5,190 | ±0 | ±0% | 25,400 |
| 2023/04/11 | 5,170 | 5,200 | 5,120 | 5,190 | +80 | +1.6% | 25,400 |
| 2023/04/10 | 5,070 | 5,120 | 5,020 | 5,110 | +70 | +1.4% | 23,600 |
| 2023/04/07 | 4,925 | 5,060 | 4,925 | 5,040 | +140 | +2.9% | 36,400 |
| 2023/04/06 | 4,935 | 4,985 | 4,855 | 4,900 | -100 | -2% | 68,600 |
| 2023/04/05 | 5,240 | 5,240 | 4,990 | 5,000 | -280 | -5.3% | 106,800 |
| 2023/04/04 | 5,380 | 5,440 | 5,260 | 5,280 | -70 | -1.3% | 91,800 |
| 2023/04/03 | 5,600 | 5,620 | 5,350 | 5,350 | -330 | -5.8% | 106,000 |
| 2023/03/31 | 5,220 | 5,720 | 5,200 | 5,680 | +460 | +8.8% | 125,600 |
| 2023/03/30 | 5,190 | 5,230 | 5,160 | 5,220 | +60 | +1.2% | 54,600 |
| 2023/03/29 | 5,090 | 5,160 | 5,060 | 5,160 | +90 | +1.8% | 54,300 |
| 2023/03/28 | 5,190 | 5,190 | 5,070 | 5,070 | -40 | -0.8% | 26,700 |
| 2023/03/27 | 5,120 | 5,180 | 5,090 | 5,110 | ±0 | ±0% | 59,700 |
| 2023/03/24 | 5,110 | 5,150 | 5,060 | 5,110 | ±0 | ±0% | 58,000 |
| 2023/03/23 | 5,100 | 5,130 | 5,030 | 5,110 | -40 | -0.8% | 61,700 |
| 2023/03/22 | 5,160 | 5,190 | 5,120 | 5,150 | +100 | +2% | 66,100 |
| 2023/03/20 | 5,100 | 5,110 | 5,030 | 5,050 | -130 | -2.5% | 38,200 |
| 2023/03/17 | 5,230 | 5,270 | 5,130 | 5,180 | +50 | +1% | 44,200 |
| 2023/03/16 | 5,030 | 5,150 | 5,020 | 5,130 | -70 | -1.3% | 52,800 |
| 2023/03/15 | 5,270 | 5,300 | 5,170 | 5,200 | +30 | +0.6% | 64,400 |
| 2023/03/14 | 5,230 | 5,230 | 5,110 | 5,170 | -200 | -3.7% | 59,100 |
| 2023/03/13 | 5,470 | 5,520 | 5,340 | 5,370 | -200 | -3.6% | 52,100 |
| 2023/03/10 | 5,600 | 5,700 | 5,560 | 5,570 | -130 | -2.3% | 61,900 |
| 2023/03/09 | 5,630 | 5,740 | 5,610 | 5,700 | +150 | +2.7% | 87,900 |
| 2023/03/08 | 5,440 | 5,620 | 5,400 | 5,550 | +120 | +2.2% | 86,300 |
| 2023/03/07 | 5,410 | 5,460 | 5,380 | 5,430 | +20 | +0.4% | 62,400 |
| 2023/03/06 | 5,400 | 5,410 | 5,280 | 5,410 | +100 | +1.9% | 83,100 |
| 2023/03/03 | 5,160 | 5,360 | 5,110 | 5,310 | +210 | +4.1% | 111,400 |
| 2023/03/02 | 5,100 | 5,200 | 5,010 | 5,100 | +90 | +1.8% | 83,600 |
| 2023/03/01 | 5,030 | 5,030 | 4,905 | 5,010 | -20 | -0.4% | 58,800 |
| 2023/02/28 | 5,100 | 5,100 | 5,020 | 5,030 | -70 | -1.4% | 29,500 |
| 2023/02/27 | 5,100 | 5,130 | 5,090 | 5,100 | -40 | -0.8% | 27,700 |
| 2023/02/24 | 5,150 | 5,190 | 5,120 | 5,140 | -20 | -0.4% | 39,400 |
| 2023/02/22 | 5,100 | 5,250 | 5,090 | 5,160 | +130 | +2.6% | 81,700 |
| 2023/02/21 | 4,970 | 5,060 | 4,955 | 5,030 | +75 | +1.5% | 35,300 |
| 2023/02/20 | 5,100 | 5,130 | 4,955 | 4,955 | -95 | -1.9% | 28,300 |
| 2023/02/17 | 5,050 | 5,180 | 5,030 | 5,050 | -60 | -1.2% | 43,100 |
| 2023/02/16 | 4,930 | 5,120 | 4,920 | 5,110 | +210 | +4.3% | 76,800 |
| 2023/02/15 | 4,950 | 5,000 | 4,880 | 4,900 | -15 | -0.3% | 56,600 |
| 2023/02/14 | 4,770 | 4,945 | 4,760 | 4,915 | +165 | +3.5% | 72,300 |
| 2023/02/13 | 4,760 | 4,850 | 4,680 | 4,750 | -20 | -0.4% | 59,400 |
| 2023/02/10 | 4,715 | 4,890 | 4,670 | 4,770 | +65 | +1.4% | 56,400 |
| 2023/02/09 | 4,680 | 4,725 | 4,655 | 4,705 | +10 | +0.2% | 18,400 |
| 2023/02/08 | 4,700 | 4,740 | 4,680 | 4,695 | -5 | -0.1% | 14,000 |
| 2023/02/07 | 4,715 | 4,765 | 4,690 | 4,700 | -15 | -0.3% | 27,600 |
| 2023/02/06 | 4,745 | 4,760 | 4,695 | 4,715 | +60 | +1.3% | 28,400 |
| 2023/02/03 | 4,630 | 4,745 | 4,620 | 4,655 | +25 | +0.5% | 35,400 |
501～
550
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
