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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,600 | 4,660 | 4,555 | 4,660 | +90 | +2% | 56,500 |
| 2022/04/07 | 4,580 | 4,595 | 4,525 | 4,570 | -120 | -2.6% | 53,800 |
| 2022/04/06 | 4,775 | 4,775 | 4,665 | 4,690 | -225 | -4.6% | 59,800 |
| 2022/04/05 | 4,860 | 4,925 | 4,835 | 4,915 | +85 | +1.8% | 33,700 |
| 2022/04/04 | 4,980 | 4,980 | 4,790 | 4,830 | -95 | -1.9% | 41,300 |
| 2022/04/01 | 4,870 | 5,030 | 4,805 | 4,925 | +25 | +0.5% | 35,500 |
| 2022/03/31 | 4,995 | 5,010 | 4,800 | 4,900 | -190 | -3.7% | 64,200 |
| 2022/03/30 | 5,370 | 5,370 | 5,030 | 5,090 | -230 | -4.3% | 56,600 |
| 2022/03/29 | 5,210 | 5,340 | 5,170 | 5,320 | +130 | +2.5% | 62,600 |
| 2022/03/28 | 5,210 | 5,230 | 5,130 | 5,190 | -20 | -0.4% | 21,300 |
| 2022/03/25 | 5,170 | 5,230 | 5,120 | 5,210 | +60 | +1.2% | 21,300 |
| 2022/03/24 | 5,120 | 5,160 | 4,980 | 5,150 | -20 | -0.4% | 31,400 |
| 2022/03/23 | 4,975 | 5,180 | 4,960 | 5,170 | +230 | +4.7% | 43,800 |
| 2022/03/22 | 4,850 | 5,000 | 4,720 | 4,940 | +150 | +3.1% | 57,100 |
| 2022/03/18 | 4,755 | 4,790 | 4,680 | 4,790 | -10 | -0.2% | 47,200 |
| 2022/03/17 | 4,705 | 4,855 | 4,660 | 4,800 | +80 | +1.7% | 69,300 |
| 2022/03/16 | 4,855 | 4,855 | 4,705 | 4,720 | -125 | -2.6% | 46,900 |
| 2022/03/15 | 4,820 | 4,870 | 4,770 | 4,845 | -15 | -0.3% | 33,500 |
| 2022/03/14 | 4,870 | 4,955 | 4,775 | 4,860 | +10 | +0.2% | 31,700 |
| 2022/03/11 | 4,895 | 4,915 | 4,805 | 4,850 | -115 | -2.3% | 37,800 |
| 2022/03/10 | 4,900 | 5,000 | 4,885 | 4,965 | +205 | +4.3% | 52,000 |
| 2022/03/09 | 4,730 | 4,785 | 4,665 | 4,760 | +40 | +0.8% | 48,400 |
| 2022/03/08 | 4,580 | 4,775 | 4,580 | 4,720 | +55 | +1.2% | 53,400 |
| 2022/03/07 | 4,755 | 4,755 | 4,605 | 4,665 | -150 | -3.1% | 49,900 |
| 2022/03/04 | 4,940 | 4,950 | 4,805 | 4,815 | -125 | -2.5% | 39,100 |
| 2022/03/03 | 4,920 | 4,975 | 4,865 | 4,940 | +90 | +1.9% | 39,300 |
| 2022/03/02 | 4,830 | 4,910 | 4,815 | 4,850 | -20 | -0.4% | 39,600 |
| 2022/03/01 | 4,850 | 4,930 | 4,825 | 4,870 | +55 | +1.1% | 44,700 |
| 2022/02/28 | 4,725 | 4,840 | 4,645 | 4,815 | +90 | +1.9% | 72,500 |
| 2022/02/25 | 4,600 | 4,730 | 4,590 | 4,725 | +140 | +3.1% | 56,800 |
| 2022/02/24 | 4,400 | 4,600 | 4,365 | 4,585 | +85 | +1.9% | 59,900 |
| 2022/02/22 | 4,605 | 4,620 | 4,490 | 4,500 | -245 | -5.2% | 71,100 |
| 2022/02/21 | 4,545 | 4,750 | 4,530 | 4,745 | +100 | +2.2% | 56,000 |
| 2022/02/18 | 4,710 | 4,755 | 4,615 | 4,645 | -190 | -3.9% | 93,100 |
| 2022/02/17 | 4,880 | 4,910 | 4,775 | 4,835 | -115 | -2.3% | 61,800 |
| 2022/02/16 | 4,900 | 5,000 | 4,885 | 4,950 | -50 | -1% | 73,900 |
| 2022/02/15 | 4,950 | 5,010 | 4,810 | 5,000 | -20 | -0.4% | 88,700 |
| 2022/02/14 | 5,050 | 5,150 | 4,980 | 5,020 | -300 | -5.6% | 73,500 |
| 2022/02/10 | 5,480 | 5,500 | 5,240 | 5,320 | -60 | -1.1% | 51,900 |
| 2022/02/09 | 5,230 | 5,380 | 5,230 | 5,380 | +150 | +2.9% | 35,800 |
| 2022/02/08 | 5,260 | 5,290 | 5,190 | 5,230 | -20 | -0.4% | 36,600 |
| 2022/02/07 | 5,310 | 5,350 | 5,180 | 5,250 | -220 | -4% | 44,100 |
| 2022/02/04 | 5,450 | 5,480 | 5,340 | 5,470 | -80 | -1.4% | 38,100 |
| 2022/02/03 | 5,710 | 5,710 | 5,550 | 5,550 | -100 | -1.8% | 52,300 |
| 2022/02/02 | 5,540 | 5,660 | 5,510 | 5,650 | +80 | +1.4% | 38,100 |
| 2022/02/01 | 5,580 | 5,670 | 5,530 | 5,570 | +130 | +2.4% | 65,500 |
| 2022/01/31 | 5,200 | 5,470 | 5,160 | 5,440 | +270 | +5.2% | 74,400 |
| 2022/01/28 | 5,020 | 5,210 | 4,940 | 5,170 | +130 | +2.6% | 80,100 |
| 2022/01/27 | 5,220 | 5,270 | 4,955 | 5,040 | -250 | -4.7% | 144,500 |
| 2022/01/26 | 5,270 | 5,360 | 5,260 | 5,290 | -80 | -1.5% | 61,400 |
751～
800
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 | 265,200円 | +5.3% | +0.2% | 1.51% | 13.54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 | 321,000円 | +4.0% | +3.6% | 4.52% | 8.72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
