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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 3,900 | 3,935 | 3,845 | 3,900 | ±0 | ±0% | 59,500 |
| 2022/09/29 | 4,010 | 4,010 | 3,870 | 3,900 | ±0 | ±0% | 72,200 |
| 2022/09/28 | 3,995 | 4,015 | 3,880 | 3,900 | -100 | -2.5% | 57,700 |
| 2022/09/27 | 4,090 | 4,095 | 3,985 | 4,000 | -30 | -0.7% | 41,800 |
| 2022/09/26 | 4,080 | 4,115 | 4,030 | 4,030 | -130 | -3.1% | 47,400 |
| 2022/09/22 | 4,110 | 4,210 | 4,070 | 4,160 | -20 | -0.5% | 46,100 |
| 2022/09/21 | 4,330 | 4,355 | 4,170 | 4,180 | -105 | -2.5% | 29,600 |
| 2022/09/20 | 4,370 | 4,420 | 4,275 | 4,285 | -15 | -0.3% | 23,900 |
| 2022/09/16 | 4,440 | 4,450 | 4,265 | 4,300 | -185 | -4.1% | 35,300 |
| 2022/09/15 | 4,490 | 4,520 | 4,430 | 4,485 | +65 | +1.5% | 65,300 |
| 2022/09/14 | 4,450 | 4,465 | 4,320 | 4,420 | -150 | -3.3% | 46,000 |
| 2022/09/13 | 4,590 | 4,605 | 4,530 | 4,570 | -35 | -0.8% | 37,400 |
| 2022/09/12 | 4,600 | 4,615 | 4,550 | 4,605 | +45 | +1% | 32,000 |
| 2022/09/09 | 4,525 | 4,625 | 4,525 | 4,560 | +55 | +1.2% | 48,100 |
| 2022/09/08 | 4,380 | 4,505 | 4,365 | 4,505 | +215 | +5% | 37,500 |
| 2022/09/07 | 4,315 | 4,345 | 4,250 | 4,290 | -65 | -1.5% | 32,200 |
| 2022/09/06 | 4,250 | 4,375 | 4,250 | 4,355 | +90 | +2.1% | 33,600 |
| 2022/09/05 | 4,330 | 4,365 | 4,225 | 4,265 | -80 | -1.8% | 35,300 |
| 2022/09/02 | 4,315 | 4,380 | 4,260 | 4,345 | +45 | +1% | 47,400 |
| 2022/09/01 | 4,335 | 4,370 | 4,265 | 4,300 | -105 | -2.4% | 51,400 |
| 2022/08/31 | 4,325 | 4,430 | 4,295 | 4,405 | +70 | +1.6% | 38,200 |
| 2022/08/30 | 4,255 | 4,335 | 4,255 | 4,335 | +85 | +2% | 24,400 |
| 2022/08/29 | 4,270 | 4,330 | 4,200 | 4,250 | -145 | -3.3% | 34,300 |
| 2022/08/26 | 4,440 | 4,440 | 4,385 | 4,395 | -5 | -0.1% | 22,800 |
| 2022/08/25 | 4,435 | 4,465 | 4,380 | 4,400 | +15 | +0.3% | 14,500 |
| 2022/08/24 | 4,455 | 4,480 | 4,370 | 4,385 | -90 | -2% | 24,100 |
| 2022/08/23 | 4,495 | 4,515 | 4,455 | 4,475 | +15 | +0.3% | 30,000 |
| 2022/08/22 | 4,450 | 4,495 | 4,395 | 4,460 | -15 | -0.3% | 20,900 |
| 2022/08/19 | 4,465 | 4,500 | 4,430 | 4,475 | +80 | +1.8% | 19,900 |
| 2022/08/18 | 4,450 | 4,490 | 4,365 | 4,395 | -105 | -2.3% | 35,400 |
| 2022/08/17 | 4,500 | 4,520 | 4,390 | 4,500 | +85 | +1.9% | 34,000 |
| 2022/08/16 | 4,580 | 4,580 | 4,405 | 4,415 | -140 | -3.1% | 45,900 |
| 2022/08/15 | 4,465 | 4,580 | 4,420 | 4,555 | +160 | +3.6% | 61,400 |
| 2022/08/12 | 4,500 | 4,600 | 4,375 | 4,395 | +75 | +1.7% | 86,400 |
| 2022/08/10 | 4,455 | 4,480 | 4,250 | 4,320 | +425 | +10.9% | 178,200 |
| 2022/08/09 | 4,000 | 4,060 | 3,865 | 3,895 | -85 | -2.1% | 57,700 |
| 2022/08/08 | 4,005 | 4,045 | 3,960 | 3,980 | -40 | -1% | 28,000 |
| 2022/08/05 | 3,975 | 4,055 | 3,975 | 4,020 | -15 | -0.4% | 18,500 |
| 2022/08/04 | 4,020 | 4,100 | 3,915 | 4,035 | +65 | +1.6% | 18,500 |
| 2022/08/03 | 4,060 | 4,060 | 3,930 | 3,970 | -65 | -1.6% | 23,000 |
| 2022/08/02 | 4,125 | 4,165 | 4,025 | 4,035 | -140 | -3.4% | 40,500 |
| 2022/08/01 | 4,160 | 4,210 | 4,135 | 4,175 | +45 | +1.1% | 24,400 |
| 2022/07/29 | 4,290 | 4,290 | 4,100 | 4,130 | -100 | -2.4% | 44,800 |
| 2022/07/28 | 4,260 | 4,290 | 4,150 | 4,230 | +60 | +1.4% | 49,300 |
| 2022/07/27 | 4,070 | 4,170 | 4,070 | 4,170 | +95 | +2.3% | 20,400 |
| 2022/07/26 | 4,040 | 4,100 | 4,010 | 4,075 | +65 | +1.6% | 20,500 |
| 2022/07/25 | 4,020 | 4,035 | 3,990 | 4,010 | -60 | -1.5% | 24,200 |
| 2022/07/22 | 4,050 | 4,075 | 4,020 | 4,070 | +20 | +0.5% | 25,800 |
| 2022/07/21 | 4,065 | 4,065 | 3,995 | 4,050 | +5 | +0.1% | 20,200 |
| 2022/07/20 | 3,995 | 4,075 | 3,990 | 4,045 | +120 | +3.1% | 30,800 |
701～
750
件表示中 / 3759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 | 334,500円 | +6.0% | +9.0% | 1.49% | 17.87倍 | 1.98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 |
| ノーリツ鋼機 | 159,600円 | +3.9% | -23.2% | 4.62% | 15.81倍 | 0.76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 |
| タムロン | 93,300円 | +1.7% | +2.1% | 3.89% | 10.32倍 | 1.90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 | 131,300円 | +3.8% | -7.8% | 2.97% | 23.73倍 | 2.42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 |
| 日機装 | 141,300円 | +8.0% | +46.9% | 2.55% | 8.29倍 | 0.67倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
市場注目の銘柄
チャート関連のコラム
