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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 5,270 | 5,360 | 5,260 | 5,290 | -80 | -1.5% | 61,400 |
| 2022/01/25 | 5,580 | 5,580 | 5,300 | 5,370 | -110 | -2% | 81,800 |
| 2022/01/24 | 5,340 | 5,520 | 5,290 | 5,480 | +140 | +2.6% | 47,000 |
| 2022/01/21 | 5,340 | 5,390 | 5,280 | 5,340 | -70 | -1.3% | 69,700 |
| 2022/01/20 | 5,310 | 5,460 | 5,230 | 5,410 | +20 | +0.4% | 51,500 |
| 2022/01/19 | 5,400 | 5,450 | 5,360 | 5,390 | -140 | -2.5% | 60,400 |
| 2022/01/18 | 5,500 | 5,670 | 5,480 | 5,530 | +50 | +0.9% | 41,500 |
| 2022/01/17 | 5,500 | 5,500 | 5,380 | 5,480 | -20 | -0.4% | 38,100 |
| 2022/01/14 | 5,320 | 5,560 | 5,320 | 5,500 | +120 | +2.2% | 76,100 |
| 2022/01/13 | 5,420 | 5,440 | 5,320 | 5,380 | ±0 | ±0% | 42,600 |
| 2022/01/12 | 5,360 | 5,450 | 5,350 | 5,380 | +70 | +1.3% | 44,300 |
| 2022/01/11 | 5,280 | 5,390 | 5,210 | 5,310 | -70 | -1.3% | 68,700 |
| 2022/01/07 | 5,670 | 5,670 | 5,320 | 5,380 | -320 | -5.6% | 136,100 |
| 2022/01/06 | 5,750 | 5,820 | 5,700 | 5,700 | -220 | -3.7% | 70,100 |
| 2022/01/05 | 5,930 | 5,960 | 5,720 | 5,920 | -110 | -1.8% | 120,100 |
| 2022/01/04 | 5,940 | 6,100 | 5,910 | 6,030 | +160 | +2.7% | 87,200 |
| 2021/12/30 | 5,810 | 5,900 | 5,800 | 5,870 | +80 | +1.4% | 57,300 |
| 2021/12/29 | 5,790 | 5,880 | 5,750 | 5,790 | -50 | -0.9% | 68,800 |
| 2021/12/28 | 5,760 | 5,900 | 5,740 | 5,840 | +50 | +0.9% | 68,700 |
| 2021/12/27 | 5,660 | 5,800 | 5,650 | 5,790 | +130 | +2.3% | 40,700 |
| 2021/12/24 | 5,670 | 5,740 | 5,630 | 5,660 | +60 | +1.1% | 42,100 |
| 2021/12/23 | 5,580 | 5,640 | 5,540 | 5,600 | +40 | +0.7% | 35,600 |
| 2021/12/22 | 5,680 | 5,700 | 5,550 | 5,560 | -110 | -1.9% | 51,800 |
| 2021/12/21 | 5,600 | 5,730 | 5,520 | 5,670 | +200 | +3.7% | 78,500 |
| 2021/12/20 | 5,660 | 5,700 | 5,470 | 5,470 | -200 | -3.5% | 85,500 |
| 2021/12/17 | 5,680 | 5,730 | 5,600 | 5,670 | +20 | +0.4% | 101,900 |
| 2021/12/16 | 5,500 | 5,700 | 5,470 | 5,650 | +260 | +4.8% | 97,900 |
| 2021/12/15 | 5,390 | 5,470 | 5,300 | 5,390 | -100 | -1.8% | 97,500 |
| 2021/12/14 | 5,490 | 5,500 | 5,400 | 5,490 | -50 | -0.9% | 112,400 |
| 2021/12/13 | 5,560 | 5,610 | 5,470 | 5,540 | +30 | +0.5% | 81,200 |
| 2021/12/10 | 5,490 | 5,660 | 5,460 | 5,510 | +80 | +1.5% | 137,600 |
| 2021/12/09 | 5,520 | 5,540 | 5,290 | 5,430 | -260 | -4.6% | 107,600 |
| 2021/12/08 | 5,470 | 5,690 | 5,440 | 5,690 | +300 | +5.6% | 75,300 |
| 2021/12/07 | 5,290 | 5,400 | 5,220 | 5,390 | +130 | +2.5% | 75,300 |
| 2021/12/06 | 5,260 | 5,290 | 5,170 | 5,260 | -10 | -0.2% | 67,300 |
| 2021/12/03 | 5,160 | 5,270 | 5,030 | 5,270 | +110 | +2.1% | 104,100 |
| 2021/12/02 | 5,160 | 5,280 | 5,050 | 5,160 | +70 | +1.4% | 105,200 |
| 2021/12/01 | 5,290 | 5,290 | 5,030 | 5,090 | -280 | -5.2% | 151,300 |
| 2021/11/30 | 5,130 | 5,480 | 5,130 | 5,370 | +310 | +6.1% | 205,500 |
| 2021/11/29 | 4,865 | 5,210 | 4,860 | 5,060 | +140 | +2.8% | 142,700 |
| 2021/11/26 | 4,905 | 5,020 | 4,860 | 4,920 | -55 | -1.1% | 77,300 |
| 2021/11/25 | 4,910 | 5,100 | 4,870 | 4,975 | +70 | +1.4% | 96,200 |
| 2021/11/24 | 4,940 | 4,970 | 4,835 | 4,905 | -70 | -1.4% | 119,900 |
| 2021/11/22 | 4,920 | 5,000 | 4,825 | 4,975 | -15 | -0.3% | 164,500 |
| 2021/11/19 | 4,810 | 5,040 | 4,680 | 4,990 | +305 | +6.5% | 242,100 |
| 2021/11/18 | 4,295 | 4,745 | 4,260 | 4,685 | +495 | +11.8% | 325,700 |
| 2021/11/17 | 3,840 | 4,220 | 3,820 | 4,190 | +375 | +9.8% | 171,600 |
| 2021/11/16 | 3,545 | 3,955 | 3,535 | 3,815 | +305 | +8.7% | 106,900 |
| 2021/11/15 | 3,405 | 3,540 | 3,345 | 3,510 | +160 | +4.8% | 74,400 |
| 2021/11/12 | 3,165 | 3,380 | 3,165 | 3,350 | +255 | +8.2% | 60,900 |
801～
850
件表示中 / 3693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 | 265,900円 | +5.3% | +0.2% | 1.50% | 13.57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 | 320,000円 | +4.0% | +3.6% | 4.53% | 8.70倍 | 1.56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 | 117,800円 | +5.9% | +4.6% | 3.31% | 18.27倍 | 2.17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 | 140,300円 | +4.5% | +16.7% | 2.00% | 19.36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 | 116,400円 | +8.0% | +46.9% | 3.09% | 6.83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
