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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,680 | 4,775 | 4,605 | 4,630 | -5 | -0.1% | 31,300 |
| 2023/02/01 | 4,640 | 4,685 | 4,615 | 4,635 | +30 | +0.7% | 20,800 |
| 2023/01/31 | 4,590 | 4,655 | 4,590 | 4,605 | +20 | +0.4% | 22,000 |
| 2023/01/30 | 4,555 | 4,625 | 4,535 | 4,585 | +25 | +0.5% | 26,300 |
| 2023/01/27 | 4,590 | 4,605 | 4,540 | 4,560 | -30 | -0.7% | 19,600 |
| 2023/01/26 | 4,605 | 4,635 | 4,510 | 4,590 | -40 | -0.9% | 34,500 |
| 2023/01/25 | 4,635 | 4,685 | 4,595 | 4,630 | -55 | -1.2% | 27,200 |
| 2023/01/24 | 4,600 | 4,730 | 4,590 | 4,685 | +130 | +2.9% | 29,200 |
| 2023/01/23 | 4,535 | 4,580 | 4,475 | 4,555 | +105 | +2.4% | 29,400 |
| 2023/01/20 | 4,400 | 4,500 | 4,400 | 4,450 | +50 | +1.1% | 17,200 |
| 2023/01/19 | 4,450 | 4,475 | 4,395 | 4,400 | -70 | -1.6% | 15,900 |
| 2023/01/18 | 4,415 | 4,500 | 4,380 | 4,470 | +70 | +1.6% | 20,400 |
| 2023/01/17 | 4,360 | 4,410 | 4,335 | 4,400 | +75 | +1.7% | 19,400 |
| 2023/01/16 | 4,410 | 4,555 | 4,320 | 4,325 | -20 | -0.5% | 43,600 |
| 2023/01/13 | 4,335 | 4,395 | 4,285 | 4,345 | -25 | -0.6% | 30,000 |
| 2023/01/12 | 4,400 | 4,435 | 4,345 | 4,370 | -25 | -0.6% | 26,900 |
| 2023/01/11 | 4,280 | 4,435 | 4,280 | 4,395 | +125 | +2.9% | 16,500 |
| 2023/01/10 | 4,240 | 4,300 | 4,240 | 4,270 | +100 | +2.4% | 18,100 |
| 2023/01/06 | 4,035 | 4,180 | 4,035 | 4,170 | +85 | +2.1% | 19,300 |
| 2023/01/05 | 4,215 | 4,215 | 4,070 | 4,085 | -180 | -4.2% | 26,900 |
| 2023/01/04 | 4,340 | 4,345 | 4,245 | 4,265 | -135 | -3.1% | 29,100 |
| 2022/12/30 | 4,435 | 4,525 | 4,395 | 4,400 | +35 | +0.8% | 21,800 |
| 2022/12/29 | 4,300 | 4,375 | 4,300 | 4,365 | +25 | +0.6% | 17,300 |
| 2022/12/28 | 4,360 | 4,380 | 4,310 | 4,340 | -20 | -0.5% | 18,900 |
| 2022/12/27 | 4,360 | 4,370 | 4,330 | 4,360 | +35 | +0.8% | 12,000 |
| 2022/12/26 | 4,290 | 4,330 | 4,245 | 4,325 | +25 | +0.6% | 11,400 |
| 2022/12/23 | 4,290 | 4,350 | 4,265 | 4,300 | -20 | -0.5% | 27,700 |
| 2022/12/22 | 4,300 | 4,350 | 4,260 | 4,320 | +150 | +3.6% | 40,400 |
| 2022/12/21 | 4,355 | 4,355 | 4,120 | 4,170 | -210 | -4.8% | 54,500 |
| 2022/12/20 | 4,600 | 4,615 | 4,345 | 4,380 | -245 | -5.3% | 38,800 |
| 2022/12/19 | 4,710 | 4,715 | 4,625 | 4,625 | -155 | -3.2% | 27,600 |
| 2022/12/16 | 4,900 | 4,900 | 4,740 | 4,780 | -190 | -3.8% | 50,900 |
| 2022/12/15 | 4,940 | 4,980 | 4,855 | 4,970 | ±0 | ±0% | 23,900 |
| 2022/12/14 | 4,970 | 4,985 | 4,940 | 4,970 | +45 | +0.9% | 11,700 |
| 2022/12/13 | 5,040 | 5,050 | 4,925 | 4,925 | -45 | -0.9% | 19,100 |
| 2022/12/12 | 4,920 | 5,010 | 4,920 | 4,970 | +25 | +0.5% | 21,900 |
| 2022/12/09 | 4,825 | 4,955 | 4,780 | 4,945 | +120 | +2.5% | 21,700 |
| 2022/12/08 | 4,815 | 4,860 | 4,765 | 4,825 | +80 | +1.7% | 31,400 |
| 2022/12/07 | 4,725 | 4,835 | 4,725 | 4,745 | -15 | -0.3% | 27,100 |
| 2022/12/06 | 4,825 | 4,850 | 4,750 | 4,760 | -125 | -2.6% | 32,300 |
| 2022/12/05 | 4,895 | 4,975 | 4,865 | 4,885 | -30 | -0.6% | 28,100 |
| 2022/12/02 | 4,950 | 4,950 | 4,800 | 4,915 | -40 | -0.8% | 47,300 |
| 2022/12/01 | 5,100 | 5,100 | 4,955 | 4,955 | -45 | -0.9% | 47,800 |
| 2022/11/30 | 5,050 | 5,050 | 4,930 | 5,000 | -50 | -1% | 66,000 |
| 2022/11/29 | 5,230 | 5,240 | 5,030 | 5,050 | -260 | -4.9% | 49,000 |
| 2022/11/28 | 5,280 | 5,370 | 5,230 | 5,310 | +30 | +0.6% | 38,300 |
| 2022/11/25 | 5,290 | 5,310 | 5,220 | 5,280 | +70 | +1.3% | 40,700 |
| 2022/11/24 | 5,200 | 5,300 | 5,170 | 5,210 | +60 | +1.2% | 46,900 |
| 2022/11/22 | 4,990 | 5,160 | 4,990 | 5,150 | +80 | +1.6% | 48,300 |
| 2022/11/21 | 5,100 | 5,150 | 4,955 | 5,070 | -10 | -0.2% | 33,600 |
551～
600
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
