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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 7,810 | 7,920 | 7,670 | 7,700 | -40 | -0.5% | 101,000 |
| 2024/03/01 | 7,620 | 7,790 | 7,570 | 7,740 | +70 | +0.9% | 75,400 |
| 2024/02/29 | 7,650 | 7,710 | 7,540 | 7,670 | -30 | -0.4% | 90,800 |
| 2024/02/28 | 7,830 | 7,870 | 7,670 | 7,700 | -180 | -2.3% | 66,500 |
| 2024/02/27 | 7,860 | 7,970 | 7,770 | 7,880 | +160 | +2.1% | 86,700 |
| 2024/02/26 | 7,900 | 7,920 | 7,680 | 7,720 | -180 | -2.3% | 106,900 |
| 2024/02/22 | 7,800 | 7,960 | 7,730 | 7,900 | +190 | +2.5% | 85,000 |
| 2024/02/21 | 7,700 | 7,800 | 7,660 | 7,710 | -120 | -1.5% | 55,300 |
| 2024/02/20 | 7,760 | 7,920 | 7,670 | 7,830 | -70 | -0.9% | 65,300 |
| 2024/02/19 | 7,890 | 7,910 | 7,760 | 7,900 | -10 | -0.1% | 57,300 |
| 2024/02/16 | 8,000 | 8,090 | 7,820 | 7,910 | +10 | +0.1% | 86,100 |
| 2024/02/15 | 8,050 | 8,180 | 7,900 | 7,900 | -150 | -1.9% | 43,100 |
| 2024/02/14 | 8,310 | 8,310 | 7,950 | 8,050 | -350 | -4.2% | 49,000 |
| 2024/02/13 | 8,280 | 8,470 | 8,180 | 8,400 | +270 | +3.3% | 86,100 |
| 2024/02/09 | 7,850 | 8,180 | 7,820 | 8,130 | +110 | +1.4% | 73,000 |
| 2024/02/08 | 7,930 | 8,040 | 7,870 | 8,020 | +90 | +1.1% | 51,700 |
| 2024/02/07 | 7,630 | 7,930 | 7,620 | 7,930 | +240 | +3.1% | 69,800 |
| 2024/02/06 | 7,630 | 7,800 | 7,630 | 7,690 | -40 | -0.5% | 43,500 |
| 2024/02/05 | 7,770 | 7,770 | 7,660 | 7,730 | +100 | +1.3% | 55,700 |
| 2024/02/02 | 7,630 | 7,690 | 7,520 | 7,630 | +10 | +0.1% | 49,500 |
| 2024/02/01 | 7,340 | 7,630 | 7,340 | 7,620 | +250 | +3.4% | 53,300 |
| 2024/01/31 | 7,280 | 7,370 | 7,210 | 7,370 | +90 | +1.2% | 38,100 |
| 2024/01/30 | 7,280 | 7,420 | 7,200 | 7,280 | +140 | +2% | 154,300 |
| 2024/01/29 | 7,310 | 7,310 | 7,060 | 7,140 | -90 | -1.2% | 135,900 |
| 2024/01/26 | 7,320 | 7,400 | 7,190 | 7,230 | -230 | -3.1% | 45,200 |
| 2024/01/25 | 7,470 | 7,560 | 7,380 | 7,460 | +10 | +0.1% | 67,500 |
| 2024/01/24 | 7,650 | 7,710 | 7,390 | 7,450 | -210 | -2.7% | 74,100 |
| 2024/01/23 | 7,620 | 7,760 | 7,570 | 7,660 | +90 | +1.2% | 77,900 |
| 2024/01/22 | 7,350 | 7,570 | 7,330 | 7,570 | +360 | +5% | 68,700 |
| 2024/01/19 | 7,100 | 7,270 | 7,100 | 7,210 | +180 | +2.6% | 83,600 |
| 2024/01/18 | 6,960 | 7,230 | 6,930 | 7,030 | +70 | +1% | 59,400 |
| 2024/01/17 | 7,070 | 7,200 | 6,960 | 6,960 | -50 | -0.7% | 59,700 |
| 2024/01/16 | 6,900 | 7,080 | 6,850 | 7,010 | +90 | +1.3% | 71,600 |
| 2024/01/15 | 6,680 | 6,970 | 6,640 | 6,920 | +250 | +3.7% | 39,800 |
| 2024/01/12 | 6,640 | 6,710 | 6,580 | 6,670 | +30 | +0.5% | 48,400 |
| 2024/01/11 | 6,670 | 6,710 | 6,570 | 6,640 | -30 | -0.4% | 55,100 |
| 2024/01/10 | 6,770 | 6,830 | 6,660 | 6,670 | -130 | -1.9% | 44,300 |
| 2024/01/09 | 6,770 | 6,860 | 6,730 | 6,800 | +180 | +2.7% | 56,000 |
| 2024/01/05 | 6,750 | 6,750 | 6,620 | 6,620 | -120 | -1.8% | 50,400 |
| 2024/01/04 | 6,590 | 6,790 | 6,570 | 6,740 | -150 | -2.2% | 81,000 |
| 2023/12/29 | 6,920 | 6,930 | 6,830 | 6,890 | +20 | +0.3% | 34,700 |
| 2023/12/28 | 6,830 | 6,900 | 6,790 | 6,870 | +20 | +0.3% | 35,400 |
| 2023/12/27 | 6,770 | 6,860 | 6,720 | 6,850 | +140 | +2.1% | 38,200 |
| 2023/12/26 | 6,690 | 6,730 | 6,600 | 6,710 | +50 | +0.8% | 39,900 |
| 2023/12/25 | 6,900 | 6,900 | 6,650 | 6,660 | -250 | -3.6% | 35,300 |
| 2023/12/22 | 6,960 | 6,990 | 6,860 | 6,910 | +20 | +0.3% | 38,600 |
| 2023/12/21 | 6,910 | 7,010 | 6,810 | 6,890 | -140 | -2% | 42,800 |
| 2023/12/20 | 6,940 | 7,090 | 6,880 | 7,030 | +170 | +2.5% | 52,400 |
| 2023/12/19 | 6,770 | 6,880 | 6,730 | 6,860 | +110 | +1.6% | 47,800 |
| 2023/12/18 | 6,720 | 6,780 | 6,610 | 6,750 | -70 | -1% | 53,300 |
51～
100
件表示中 / 3457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 | 367,000円 | +5.3% | +0.2% | 1.09% | 18.99倍 | 2.36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 |
| トプコン | 171,100円 | +6.2% | +75.0% | 2.45% | 18.98倍 | 1.66倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| セイコーＧ | 429,000円 | +8.4% | +7.0% | 2.10% | 15.90倍 | 1.17倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 382,500円 | +13.1% | +12.0% | 3.03% | 13.26倍 | 0.66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 |
| メニコン | 138,600円 | +5.6% | +15.5% | 2.02% | 15.09倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
