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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/11 | 3,065 | 3,135 | 2,998 | 3,095 | +30 | +1% | 30,500 |
| 2021/11/10 | 3,100 | 3,110 | 3,055 | 3,065 | -45 | -1.4% | 7,100 |
| 2021/11/09 | 3,170 | 3,195 | 3,110 | 3,110 | -60 | -1.9% | 15,900 |
| 2021/11/08 | 3,210 | 3,250 | 3,170 | 3,170 | -65 | -2% | 12,100 |
| 2021/11/05 | 3,160 | 3,240 | 3,150 | 3,235 | +85 | +2.7% | 24,600 |
| 2021/11/04 | 3,200 | 3,295 | 3,130 | 3,150 | +15 | +0.5% | 81,700 |
| 2021/11/02 | 3,225 | 3,240 | 3,130 | 3,135 | -105 | -3.2% | 19,000 |
| 2021/11/01 | 3,185 | 3,245 | 3,175 | 3,240 | +85 | +2.7% | 28,500 |
| 2021/10/29 | 3,140 | 3,155 | 3,115 | 3,155 | +10 | +0.3% | 23,700 |
| 2021/10/28 | 3,085 | 3,155 | 3,065 | 3,145 | +70 | +2.3% | 127,800 |
| 2021/10/27 | 3,160 | 3,175 | 3,025 | 3,075 | -85 | -2.7% | 44,600 |
| 2021/10/26 | 3,130 | 3,170 | 3,130 | 3,160 | +55 | +1.8% | 14,900 |
| 2021/10/25 | 3,110 | 3,185 | 3,105 | 3,105 | -15 | -0.5% | 14,800 |
| 2021/10/22 | 3,070 | 3,150 | 3,070 | 3,120 | +25 | +0.8% | 24,400 |
| 2021/10/21 | 3,100 | 3,135 | 3,080 | 3,095 | -30 | -1% | 20,800 |
| 2021/10/20 | 3,145 | 3,145 | 3,110 | 3,125 | -20 | -0.6% | 14,800 |
| 2021/10/19 | 3,100 | 3,145 | 3,100 | 3,145 | +45 | +1.5% | 15,200 |
| 2021/10/18 | 3,080 | 3,125 | 3,055 | 3,100 | +15 | +0.5% | 23,500 |
| 2021/10/15 | 3,025 | 3,085 | 3,020 | 3,085 | +100 | +3.4% | 21,500 |
| 2021/10/14 | 2,968 | 2,993 | 2,953 | 2,985 | +17 | +0.6% | 19,100 |
| 2021/10/13 | 2,969 | 2,988 | 2,941 | 2,968 | -1 | ±0% | 20,000 |
| 2021/10/12 | 2,968 | 3,010 | 2,948 | 2,969 | ±0 | ±0% | 36,600 |
| 2021/10/11 | 2,927 | 2,986 | 2,910 | 2,969 | +42 | +1.4% | 26,800 |
| 2021/10/08 | 2,838 | 2,946 | 2,838 | 2,927 | +92 | +3.2% | 39,500 |
| 2021/10/07 | 2,918 | 2,941 | 2,835 | 2,835 | -65 | -2.2% | 24,600 |
| 2021/10/06 | 2,919 | 2,979 | 2,881 | 2,900 | -7 | -0.2% | 30,900 |
| 2021/10/05 | 2,938 | 3,025 | 2,906 | 2,907 | -31 | -1.1% | 34,900 |
| 2021/10/04 | 2,963 | 2,979 | 2,925 | 2,938 | -24 | -0.8% | 20,000 |
| 2021/10/01 | 3,025 | 3,045 | 2,948 | 2,962 | -98 | -3.2% | 34,900 |
| 2021/09/30 | 3,020 | 3,105 | 3,020 | 3,060 | +68 | +2.3% | 50,700 |
| 2021/09/29 | 3,035 | 3,040 | 2,960 | 2,992 | -138 | -4.4% | 50,200 |
| 2021/09/28 | 3,205 | 3,205 | 3,100 | 3,130 | -60 | -1.9% | 37,700 |
| 2021/09/27 | 3,200 | 3,255 | 3,180 | 3,190 | -5 | -0.2% | 24,500 |
901～
950
件表示中 / 3760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 | 330,500円 | +6.0% | +9.0% | 1.51% | 17.66倍 | 1.96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 | 165,400円 | +3.9% | -23.2% | 4.45% | 16.38倍 | 0.79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 | 95,300円 | +1.7% | +2.1% | 3.80% | 10.54倍 | 1.94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 | 130,400円 | +3.8% | -7.8% | 2.99% | 23.57倍 | 2.40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
