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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,645 | 3,690 | 3,575 | 3,600 | -5 | -0.1% | 36,000 |
| 2022/06/22 | 3,750 | 3,775 | 3,570 | 3,605 | -100 | -2.7% | 34,000 |
| 2022/06/21 | 3,650 | 3,740 | 3,600 | 3,705 | +100 | +2.8% | 39,700 |
| 2022/06/20 | 3,770 | 3,770 | 3,605 | 3,605 | -165 | -4.4% | 34,400 |
| 2022/06/17 | 3,800 | 3,815 | 3,635 | 3,770 | -80 | -2.1% | 307,900 |
| 2022/06/16 | 3,820 | 3,870 | 3,805 | 3,850 | +100 | +2.7% | 27,600 |
| 2022/06/15 | 3,840 | 3,940 | 3,750 | 3,750 | -100 | -2.6% | 34,200 |
| 2022/06/14 | 3,790 | 3,865 | 3,775 | 3,850 | +5 | +0.1% | 33,600 |
| 2022/06/13 | 3,930 | 3,930 | 3,800 | 3,845 | -120 | -3% | 44,400 |
| 2022/06/10 | 4,055 | 4,065 | 3,935 | 3,965 | -150 | -3.6% | 35,500 |
| 2022/06/09 | 4,110 | 4,155 | 4,040 | 4,115 | +5 | +0.1% | 33,200 |
| 2022/06/08 | 4,095 | 4,155 | 4,055 | 4,110 | +40 | +1% | 54,000 |
| 2022/06/07 | 4,070 | 4,105 | 4,025 | 4,070 | +20 | +0.5% | 36,500 |
| 2022/06/06 | 4,055 | 4,075 | 4,015 | 4,050 | ±0 | ±0% | 45,600 |
| 2022/06/03 | 4,145 | 4,200 | 4,045 | 4,050 | -25 | -0.6% | 31,900 |
| 2022/06/02 | 4,200 | 4,200 | 4,050 | 4,075 | -160 | -3.8% | 34,200 |
| 2022/06/01 | 4,200 | 4,255 | 4,200 | 4,235 | +40 | +1% | 23,400 |
| 2022/05/31 | 4,325 | 4,325 | 4,175 | 4,195 | -140 | -3.2% | 43,400 |
| 2022/05/30 | 4,255 | 4,380 | 4,255 | 4,335 | +100 | +2.4% | 139,700 |
| 2022/05/27 | 4,200 | 4,240 | 4,140 | 4,235 | +105 | +2.5% | 32,200 |
| 2022/05/26 | 4,185 | 4,300 | 4,130 | 4,130 | -5 | -0.1% | 32,100 |
| 2022/05/25 | 4,095 | 4,225 | 4,075 | 4,135 | +15 | +0.4% | 41,200 |
| 2022/05/24 | 4,175 | 4,210 | 4,080 | 4,120 | -75 | -1.8% | 34,900 |
| 2022/05/23 | 4,275 | 4,300 | 4,190 | 4,195 | -10 | -0.2% | 42,700 |
| 2022/05/20 | 4,100 | 4,210 | 4,020 | 4,205 | +150 | +3.7% | 44,700 |
| 2022/05/19 | 3,945 | 4,080 | 3,920 | 4,055 | +35 | +0.9% | 23,400 |
| 2022/05/18 | 3,990 | 4,025 | 3,950 | 4,020 | +5 | +0.1% | 37,500 |
| 2022/05/17 | 3,915 | 4,060 | 3,895 | 4,015 | +30 | +0.8% | 37,000 |
| 2022/05/16 | 4,050 | 4,050 | 3,925 | 3,985 | -25 | -0.6% | 48,300 |
| 2022/05/13 | 3,795 | 4,220 | 3,780 | 4,010 | +230 | +6.1% | 77,600 |
| 2022/05/12 | 3,890 | 3,910 | 3,770 | 3,780 | -135 | -3.4% | 47,400 |
| 2022/05/11 | 3,835 | 3,990 | 3,825 | 3,915 | +80 | +2.1% | 38,000 |
| 2022/05/10 | 3,720 | 3,855 | 3,720 | 3,835 | +55 | +1.5% | 38,700 |
| 2022/05/09 | 3,900 | 3,965 | 3,780 | 3,780 | -170 | -4.3% | 33,100 |
| 2022/05/06 | 4,080 | 4,080 | 3,935 | 3,950 | -125 | -3.1% | 42,600 |
| 2022/05/02 | 4,105 | 4,125 | 3,980 | 4,075 | -30 | -0.7% | 53,400 |
| 2022/04/28 | 3,990 | 4,135 | 3,940 | 4,105 | +105 | +2.6% | 66,400 |
| 2022/04/27 | 4,065 | 4,065 | 3,980 | 4,000 | -130 | -3.1% | 216,500 |
| 2022/04/26 | 4,220 | 4,230 | 4,130 | 4,130 | -50 | -1.2% | 31,900 |
| 2022/04/25 | 4,200 | 4,225 | 4,160 | 4,180 | -105 | -2.5% | 35,400 |
| 2022/04/22 | 4,235 | 4,300 | 4,195 | 4,285 | -85 | -1.9% | 35,700 |
| 2022/04/21 | 4,325 | 4,385 | 4,280 | 4,370 | +45 | +1% | 25,300 |
| 2022/04/20 | 4,355 | 4,400 | 4,295 | 4,325 | +20 | +0.5% | 38,100 |
| 2022/04/19 | 4,240 | 4,355 | 4,240 | 4,305 | +60 | +1.4% | 32,700 |
| 2022/04/18 | 4,260 | 4,275 | 4,140 | 4,245 | -85 | -2% | 39,900 |
| 2022/04/15 | 4,445 | 4,505 | 4,320 | 4,330 | -235 | -5.1% | 38,500 |
| 2022/04/14 | 4,425 | 4,580 | 4,425 | 4,565 | +45 | +1% | 36,600 |
| 2022/04/13 | 4,425 | 4,530 | 4,405 | 4,520 | +25 | +0.6% | 77,300 |
| 2022/04/12 | 4,480 | 4,530 | 4,460 | 4,495 | -55 | -1.2% | 50,300 |
| 2022/04/11 | 4,570 | 4,570 | 4,500 | 4,550 | -110 | -2.4% | 37,200 |
701～
750
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 | 265,500円 | +5.3% | +0.2% | 1.51% | 13.55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 | 321,500円 | +4.0% | +3.6% | 4.51% | 8.73倍 | 1.57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 | 118,100円 | +5.9% | +4.6% | 3.30% | 18.32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 | 116,100円 | +8.0% | +46.9% | 3.10% | 6.81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
