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 |
|---|---|---|---|---|---|---|---|
| 2022/07/19 | 3,835 | 3,940 | 3,800 | 3,925 | +110 | +2.9% | 29,500 |
| 2022/07/15 | 3,815 | 3,845 | 3,755 | 3,815 | +30 | +0.8% | 20,600 |
| 2022/07/14 | 3,740 | 3,785 | 3,700 | 3,785 | +15 | +0.4% | 20,100 |
| 2022/07/13 | 3,740 | 3,790 | 3,725 | 3,770 | +30 | +0.8% | 12,600 |
| 2022/07/12 | 3,830 | 3,830 | 3,720 | 3,740 | -110 | -2.9% | 26,900 |
| 2022/07/11 | 3,800 | 3,890 | 3,745 | 3,850 | +50 | +1.3% | 26,000 |
| 2022/07/08 | 3,685 | 3,870 | 3,685 | 3,800 | +130 | +3.5% | 47,900 |
| 2022/07/07 | 3,560 | 3,680 | 3,540 | 3,670 | +110 | +3.1% | 19,200 |
| 2022/07/06 | 3,630 | 3,655 | 3,545 | 3,560 | -55 | -1.5% | 19,800 |
| 2022/07/05 | 3,600 | 3,665 | 3,590 | 3,615 | +70 | +2% | 17,300 |
| 2022/07/04 | 3,515 | 3,565 | 3,490 | 3,545 | +40 | +1.1% | 20,100 |
| 2022/07/01 | 3,595 | 3,635 | 3,450 | 3,505 | -90 | -2.5% | 37,800 |
| 2022/06/30 | 3,730 | 3,730 | 3,560 | 3,595 | -145 | -3.9% | 25,100 |
| 2022/06/29 | 3,685 | 3,780 | 3,640 | 3,740 | +30 | +0.8% | 98,800 |
| 2022/06/28 | 3,640 | 3,735 | 3,625 | 3,710 | +40 | +1.1% | 30,300 |
| 2022/06/27 | 3,675 | 3,740 | 3,605 | 3,670 | +5 | +0.1% | 28,100 |
| 2022/06/24 | 3,595 | 3,670 | 3,540 | 3,665 | +65 | +1.8% | 28,200 |
| 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 |
751～
800
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
