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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,040 | 3,040 | 2,992 | 3,010 | -30 | -1% | 55,100 |
| 2025/02/14 | 3,260 | 3,260 | 3,040 | 3,040 | -200 | -6.2% | 97,200 |
| 2025/02/13 | 3,150 | 3,320 | 3,150 | 3,240 | +55 | +1.7% | 95,700 |
| 2025/02/12 | 3,225 | 3,225 | 3,180 | 3,185 | +30 | +1% | 76,600 |
| 2025/02/10 | 3,170 | 3,185 | 3,140 | 3,155 | -20 | -0.6% | 32,300 |
| 2025/02/07 | 3,150 | 3,200 | 3,140 | 3,175 | +10 | +0.3% | 72,100 |
| 2025/02/06 | 3,080 | 3,165 | 3,065 | 3,165 | +105 | +3.4% | 69,200 |
| 2025/02/05 | 3,080 | 3,125 | 3,050 | 3,060 | +100 | +3.4% | 129,000 |
| 2025/02/04 | 2,956 | 3,025 | 2,910 | 2,960 | +54 | +1.9% | 115,800 |
| 2025/02/03 | 3,065 | 3,085 | 2,889 | 2,906 | -219 | -7% | 129,000 |
| 2025/01/31 | 3,115 | 3,125 | 3,095 | 3,125 | -15 | -0.5% | 82,800 |
| 2025/01/30 | 3,165 | 3,165 | 3,125 | 3,140 | -30 | -0.9% | 74,400 |
| 2025/01/29 | 3,145 | 3,175 | 3,090 | 3,170 | -5 | -0.2% | 137,500 |
| 2025/01/28 | 3,115 | 3,180 | 3,095 | 3,175 | +15 | +0.5% | 87,000 |
| 2025/01/27 | 3,260 | 3,275 | 3,130 | 3,160 | -90 | -2.8% | 93,500 |
| 2025/01/24 | 3,310 | 3,345 | 3,240 | 3,250 | -75 | -2.3% | 78,200 |
| 2025/01/23 | 3,375 | 3,390 | 3,315 | 3,325 | -20 | -0.6% | 48,400 |
| 2025/01/22 | 3,435 | 3,435 | 3,325 | 3,345 | -100 | -2.9% | 71,700 |
| 2025/01/21 | 3,430 | 3,460 | 3,410 | 3,445 | +45 | +1.3% | 59,400 |
| 2025/01/20 | 3,190 | 3,400 | 3,190 | 3,400 | +280 | +9% | 96,700 |
| 2025/01/17 | 3,215 | 3,240 | 3,090 | 3,120 | -165 | -5% | 93,600 |
| 2025/01/16 | 3,295 | 3,355 | 3,255 | 3,285 | +50 | +1.5% | 85,000 |
| 2025/01/15 | 3,320 | 3,340 | 3,210 | 3,235 | -55 | -1.7% | 51,000 |
| 2025/01/14 | 3,305 | 3,325 | 3,205 | 3,290 | -30 | -0.9% | 75,100 |
| 2025/01/10 | 3,395 | 3,415 | 3,310 | 3,320 | -100 | -2.9% | 38,000 |
| 2025/01/09 | 3,460 | 3,510 | 3,400 | 3,420 | -70 | -2% | 61,600 |
| 2025/01/08 | 3,640 | 3,645 | 3,490 | 3,490 | -195 | -5.3% | 73,800 |
| 2025/01/07 | 3,705 | 3,755 | 3,655 | 3,685 | -15 | -0.4% | 67,700 |
| 2025/01/06 | 3,830 | 3,830 | 3,685 | 3,700 | -150 | -3.9% | 66,600 |
| 2024/12/30 | 3,850 | 3,890 | 3,830 | 3,850 | +15 | +0.4% | 46,600 |
| 2024/12/27 | 3,830 | 3,875 | 3,820 | 3,835 | +5 | +0.1% | 31,900 |
| 2024/12/26 | 3,800 | 3,840 | 3,780 | 3,830 | ±0 | ±0% | 43,200 |
| 2024/12/25 | 3,785 | 3,830 | 3,765 | 3,830 | +35 | +0.9% | 18,400 |
| 2024/12/24 | 3,800 | 3,825 | 3,785 | 3,795 | -10 | -0.3% | 24,100 |
| 2024/12/23 | 3,765 | 3,825 | 3,760 | 3,805 | +50 | +1.3% | 68,600 |
| 2024/12/20 | 3,815 | 3,845 | 3,755 | 3,755 | -50 | -1.3% | 66,600 |
| 2024/12/19 | 3,740 | 3,870 | 3,740 | 3,805 | -75 | -1.9% | 29,300 |
| 2024/12/18 | 3,810 | 3,880 | 3,800 | 3,880 | +70 | +1.8% | 28,400 |
| 2024/12/17 | 3,845 | 3,870 | 3,795 | 3,810 | -15 | -0.4% | 19,800 |
| 2024/12/16 | 3,825 | 3,860 | 3,790 | 3,825 | -5 | -0.1% | 20,300 |
| 2024/12/13 | 3,845 | 3,875 | 3,755 | 3,830 | -60 | -1.5% | 62,200 |
| 2024/12/12 | 3,875 | 3,920 | 3,860 | 3,890 | +85 | +2.2% | 71,900 |
| 2024/12/11 | 3,810 | 3,835 | 3,775 | 3,805 | -20 | -0.5% | 34,000 |
| 2024/12/10 | 3,825 | 3,855 | 3,800 | 3,825 | +50 | +1.3% | 39,500 |
| 2024/12/09 | 3,770 | 3,800 | 3,725 | 3,775 | +75 | +2% | 35,000 |
| 2024/12/06 | 3,700 | 3,795 | 3,695 | 3,700 | -20 | -0.5% | 44,900 |
| 2024/12/05 | 3,735 | 3,790 | 3,720 | 3,720 | +5 | +0.1% | 29,200 |
| 2024/12/04 | 3,810 | 3,810 | 3,705 | 3,715 | -105 | -2.7% | 42,900 |
| 2024/12/03 | 3,795 | 3,865 | 3,750 | 3,820 | +65 | +1.7% | 70,300 |
| 2024/12/02 | 3,755 | 3,765 | 3,710 | 3,755 | ±0 | ±0% | 30,000 |
51～
100
件表示中 / 3691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 | 267,200円 | +5.3% | +0.2% | 1.50% | 13.64倍 | 1.61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 |
| セイコーＧ | 385,500円 | +10.6% | +25.8% | 2.46% | 12.60倍 | 1.02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 |
| タムロン | 330,000円 | +4.0% | +3.6% | 4.39% | 8.97倍 | 1.61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 | 118,400円 | +5.9% | +4.6% | 3.29% | 18.36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 | 140,900円 | +4.5% | +16.7% | 1.99% | 19.44倍 | 1.29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
