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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 3,750 | 3,800 | 3,730 | 3,755 | ±0 | ±0% | 49,900 |
| 2024/11/28 | 3,700 | 3,770 | 3,680 | 3,755 | +20 | +0.5% | 40,900 |
| 2024/11/27 | 3,785 | 3,840 | 3,700 | 3,735 | -35 | -0.9% | 94,100 |
| 2024/11/26 | 3,700 | 3,780 | 3,680 | 3,770 | +95 | +2.6% | 45,400 |
| 2024/11/25 | 3,760 | 3,780 | 3,650 | 3,675 | -40 | -1.1% | 63,900 |
| 2024/11/22 | 3,740 | 3,785 | 3,710 | 3,715 | +15 | +0.4% | 41,000 |
| 2024/11/21 | 3,765 | 3,790 | 3,685 | 3,700 | -65 | -1.7% | 33,700 |
| 2024/11/20 | 3,730 | 3,795 | 3,725 | 3,765 | +60 | +1.6% | 41,100 |
| 2024/11/19 | 3,690 | 3,720 | 3,665 | 3,705 | +15 | +0.4% | 34,600 |
| 2024/11/18 | 3,750 | 3,755 | 3,660 | 3,690 | -110 | -2.9% | 40,100 |
| 2024/11/15 | 3,870 | 3,875 | 3,795 | 3,800 | -30 | -0.8% | 44,200 |
| 2024/11/14 | 3,745 | 3,885 | 3,740 | 3,830 | +65 | +1.7% | 105,700 |
| 2024/11/13 | 4,030 | 4,030 | 3,765 | 3,765 | -290 | -7.2% | 97,900 |
| 2024/11/12 | 4,035 | 4,105 | 3,980 | 4,055 | +40 | +1% | 71,400 |
| 2024/11/11 | 4,065 | 4,105 | 3,995 | 4,015 | -295 | -6.8% | 90,100 |
| 2024/11/08 | 4,330 | 4,385 | 4,225 | 4,310 | +5 | +0.1% | 99,300 |
| 2024/11/07 | 4,390 | 4,390 | 4,270 | 4,305 | -20 | -0.5% | 60,000 |
| 2024/11/06 | 4,255 | 4,395 | 4,230 | 4,325 | +115 | +2.7% | 49,900 |
| 2024/11/05 | 4,310 | 4,310 | 4,200 | 4,210 | +5 | +0.1% | 59,600 |
| 2024/11/01 | 4,265 | 4,370 | 4,180 | 4,205 | -165 | -3.8% | 63,500 |
| 2024/10/31 | 4,170 | 4,410 | 4,165 | 4,370 | +205 | +4.9% | 114,700 |
101～
150
件表示中 / 3720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 | 299,600円 | +6.0% | +9.0% | 1.67% | 16.00倍 | 1.78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 | 440,000円 | +3.9% | -23.2% | 5.02% | 14.50倍 | 0.70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 | 342,500円 | +4.0% | +3.6% | 4.23% | 9.31倍 | 1.67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 | 117,400円 | +5.9% | +4.6% | 3.32% | 18.21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 |
| 日機装 | 115,000円 | +8.0% | +46.9% | 3.13% | 6.74倍 | 0.54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
