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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 6,550 | 6,840 | 6,550 | 6,820 | +300 | +4.6% | 55,000 |
| 2023/12/14 | 6,690 | 6,740 | 6,510 | 6,520 | -110 | -1.7% | 46,800 |
| 2023/12/13 | 6,700 | 6,860 | 6,590 | 6,630 | -70 | -1% | 80,300 |
| 2023/12/12 | 6,520 | 6,750 | 6,470 | 6,700 | +310 | +4.9% | 81,900 |
| 2023/12/11 | 6,390 | 6,430 | 6,320 | 6,390 | +160 | +2.6% | 32,500 |
| 2023/12/08 | 6,210 | 6,310 | 6,210 | 6,230 | -20 | -0.3% | 69,400 |
| 2023/12/07 | 6,420 | 6,420 | 6,240 | 6,250 | -180 | -2.8% | 41,300 |
| 2023/12/06 | 6,320 | 6,440 | 6,300 | 6,430 | +180 | +2.9% | 42,800 |
| 2023/12/05 | 6,400 | 6,460 | 6,240 | 6,250 | -210 | -3.3% | 54,500 |
| 2023/12/04 | 6,500 | 6,540 | 6,390 | 6,460 | -70 | -1.1% | 45,500 |
| 2023/12/01 | 6,700 | 6,700 | 6,440 | 6,530 | -100 | -1.5% | 64,700 |
| 2023/11/30 | 6,380 | 6,700 | 6,380 | 6,630 | +310 | +4.9% | 79,700 |
| 2023/11/29 | 6,200 | 6,330 | 6,200 | 6,320 | +60 | +1% | 25,400 |
| 2023/11/28 | 6,240 | 6,270 | 6,180 | 6,260 | +60 | +1% | 31,600 |
| 2023/11/27 | 6,180 | 6,230 | 6,170 | 6,200 | +20 | +0.3% | 31,900 |
| 2023/11/24 | 6,250 | 6,300 | 6,180 | 6,180 | -60 | -1% | 23,700 |
| 2023/11/22 | 6,200 | 6,290 | 6,180 | 6,240 | +30 | +0.5% | 18,100 |
| 2023/11/21 | 6,150 | 6,230 | 6,140 | 6,210 | +80 | +1.3% | 31,400 |
| 2023/11/20 | 6,320 | 6,350 | 6,120 | 6,130 | -140 | -2.2% | 34,800 |
| 2023/11/17 | 6,120 | 6,300 | 6,100 | 6,270 | +210 | +3.5% | 47,300 |
| 2023/11/16 | 6,000 | 6,070 | 5,980 | 6,060 | -30 | -0.5% | 35,000 |
| 2023/11/15 | 5,930 | 6,100 | 5,890 | 6,090 | +200 | +3.4% | 59,600 |
| 2023/11/14 | 5,800 | 5,920 | 5,780 | 5,890 | -80 | -1.3% | 48,600 |
| 2023/11/13 | 5,970 | 6,090 | 5,910 | 5,970 | ±0 | ±0% | 68,600 |
| 2023/11/10 | 5,810 | 6,000 | 5,760 | 5,970 | -180 | -2.9% | 87,400 |
| 2023/11/09 | 6,100 | 6,170 | 5,990 | 6,150 | +60 | +1% | 55,500 |
| 2023/11/08 | 6,240 | 6,250 | 5,970 | 6,090 | -140 | -2.2% | 82,700 |
| 2023/11/07 | 6,250 | 6,430 | 6,200 | 6,230 | -110 | -1.7% | 58,500 |
| 2023/11/06 | 6,300 | 6,390 | 6,110 | 6,340 | ±0 | ±0% | 58,100 |
| 2023/11/02 | 6,430 | 6,510 | 6,290 | 6,340 | +10 | +0.2% | 73,800 |
| 2023/11/01 | 6,120 | 6,360 | 6,080 | 6,330 | +220 | +3.6% | 72,500 |
| 2023/10/31 | 6,000 | 6,120 | 5,970 | 6,110 | +80 | +1.3% | 54,100 |
| 2023/10/30 | 5,960 | 6,040 | 5,950 | 6,030 | -40 | -0.7% | 238,500 |
| 2023/10/27 | 5,910 | 6,070 | 5,910 | 6,070 | +150 | +2.5% | 48,300 |
| 2023/10/26 | 5,920 | 5,950 | 5,820 | 5,920 | -50 | -0.8% | 94,900 |
| 2023/10/25 | 6,040 | 6,120 | 5,950 | 5,970 | -170 | -2.8% | 69,400 |
| 2023/10/24 | 5,800 | 6,160 | 5,800 | 6,140 | +310 | +5.3% | 83,700 |
| 2023/10/23 | 5,910 | 5,990 | 5,830 | 5,830 | -280 | -4.6% | 55,600 |
| 2023/10/20 | 6,090 | 6,150 | 6,060 | 6,110 | +20 | +0.3% | 46,500 |
| 2023/10/19 | 6,070 | 6,190 | 6,040 | 6,090 | +10 | +0.2% | 76,800 |
| 2023/10/18 | 6,040 | 6,090 | 5,990 | 6,080 | +50 | +0.8% | 39,300 |
| 2023/10/17 | 6,020 | 6,140 | 6,010 | 6,030 | +40 | +0.7% | 53,000 |
| 2023/10/16 | 6,000 | 6,050 | 5,940 | 5,990 | -180 | -2.9% | 77,000 |
| 2023/10/13 | 6,140 | 6,250 | 6,140 | 6,170 | -20 | -0.3% | 78,100 |
| 2023/10/12 | 6,000 | 6,190 | 5,970 | 6,190 | +180 | +3% | 55,600 |
| 2023/10/11 | 5,890 | 6,020 | 5,860 | 6,010 | +110 | +1.9% | 40,100 |
| 2023/10/10 | 5,980 | 5,980 | 5,830 | 5,900 | +120 | +2.1% | 89,700 |
| 2023/10/06 | 5,800 | 5,880 | 5,740 | 5,780 | -70 | -1.2% | 29,500 |
| 2023/10/05 | 5,750 | 5,850 | 5,750 | 5,850 | +100 | +1.7% | 49,400 |
| 2023/10/04 | 5,830 | 5,850 | 5,690 | 5,750 | -260 | -4.3% | 96,200 |
101～
150
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
