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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,506 | 1,511 | 1,478 | 1,478 | -30 | -2% | 16,200 |
| 2015/12/08 | 1,531 | 1,531 | 1,507 | 1,508 | -17 | -1.1% | 15,000 |
| 2015/12/07 | 1,547 | 1,551 | 1,523 | 1,525 | +1 | +0.1% | 19,400 |
| 2015/12/04 | 1,527 | 1,528 | 1,513 | 1,524 | -34 | -2.2% | 28,200 |
| 2015/12/03 | 1,560 | 1,567 | 1,551 | 1,558 | -20 | -1.3% | 29,800 |
| 2015/12/02 | 1,564 | 1,580 | 1,545 | 1,578 | +8 | +0.5% | 39,600 |
| 2015/12/01 | 1,580 | 1,590 | 1,564 | 1,570 | +2 | +0.1% | 24,500 |
| 2015/11/30 | 1,564 | 1,571 | 1,552 | 1,568 | -2 | -0.1% | 83,700 |
| 2015/11/27 | 1,582 | 1,584 | 1,569 | 1,570 | +6 | +0.4% | 11,100 |
| 2015/11/26 | 1,537 | 1,580 | 1,537 | 1,564 | +12 | +0.8% | 54,100 |
| 2015/11/25 | 1,550 | 1,562 | 1,544 | 1,552 | +1 | +0.1% | 36,600 |
| 2015/11/24 | 1,555 | 1,561 | 1,537 | 1,551 | -3 | -0.2% | 37,000 |
| 2015/11/20 | 1,557 | 1,578 | 1,536 | 1,554 | +18 | +1.2% | 51,100 |
| 2015/11/19 | 1,549 | 1,561 | 1,529 | 1,536 | -14 | -0.9% | 21,300 |
| 2015/11/18 | 1,558 | 1,567 | 1,545 | 1,550 | ±0 | ±0% | 25,900 |
| 2015/11/17 | 1,540 | 1,555 | 1,518 | 1,550 | +6 | +0.4% | 21,000 |
| 2015/11/16 | 1,540 | 1,547 | 1,530 | 1,544 | -16 | -1% | 10,800 |
| 2015/11/13 | 1,592 | 1,598 | 1,555 | 1,560 | -39 | -2.4% | 18,000 |
| 2015/11/12 | 1,570 | 1,600 | 1,570 | 1,599 | +32 | +2% | 20,400 |
| 2015/11/11 | 1,535 | 1,573 | 1,535 | 1,567 | +18 | +1.2% | 34,200 |
| 2015/11/10 | 1,541 | 1,558 | 1,531 | 1,549 | -24 | -1.5% | 8,400 |
| 2015/11/09 | 1,510 | 1,573 | 1,510 | 1,573 | +63 | +4.2% | 14,600 |
| 2015/11/06 | 1,485 | 1,516 | 1,485 | 1,510 | +27 | +1.8% | 10,500 |
| 2015/11/05 | 1,480 | 1,520 | 1,467 | 1,483 | +14 | +1% | 26,400 |
| 2015/11/04 | 1,512 | 1,512 | 1,415 | 1,469 | -43 | -2.8% | 54,800 |
| 2015/11/02 | 1,520 | 1,564 | 1,512 | 1,512 | -27 | -1.8% | 18,000 |
| 2015/10/30 | 1,528 | 1,549 | 1,503 | 1,539 | -10 | -0.6% | 36,800 |
| 2015/10/29 | 1,534 | 1,550 | 1,517 | 1,549 | +21 | +1.4% | 72,600 |
| 2015/10/28 | 1,518 | 1,542 | 1,512 | 1,528 | +11 | +0.7% | 9,200 |
| 2015/10/27 | 1,525 | 1,542 | 1,515 | 1,517 | -16 | -1% | 13,800 |
| 2015/10/26 | 1,530 | 1,545 | 1,525 | 1,533 | +16 | +1.1% | 13,500 |
| 2015/10/23 | 1,506 | 1,535 | 1,506 | 1,517 | +33 | +2.2% | 15,700 |
| 2015/10/22 | 1,475 | 1,595 | 1,470 | 1,484 | +22 | +1.5% | 43,100 |
| 2015/10/21 | 1,422 | 1,462 | 1,420 | 1,462 | +34 | +2.4% | 32,800 |
| 2015/10/20 | 1,400 | 1,433 | 1,400 | 1,428 | +26 | +1.9% | 12,200 |
| 2015/10/19 | 1,410 | 1,422 | 1,385 | 1,402 | -8 | -0.6% | 34,300 |
| 2015/10/16 | 1,411 | 1,417 | 1,371 | 1,410 | -4 | -0.3% | 35,000 |
| 2015/10/15 | 1,386 | 1,414 | 1,373 | 1,414 | +29 | +2.1% | 33,700 |
| 2015/10/14 | 1,427 | 1,434 | 1,377 | 1,385 | -60 | -4.2% | 60,200 |
| 2015/10/13 | 1,453 | 1,476 | 1,421 | 1,445 | -8 | -0.6% | 44,300 |
| 2015/10/09 | 1,433 | 1,453 | 1,425 | 1,453 | +28 | +2% | 50,100 |
| 2015/10/08 | 1,410 | 1,425 | 1,392 | 1,425 | +15 | +1.1% | 23,100 |
| 2015/10/07 | 1,417 | 1,421 | 1,383 | 1,410 | -6 | -0.4% | 20,900 |
| 2015/10/06 | 1,342 | 1,431 | 1,342 | 1,416 | +75 | +5.6% | 32,600 |
| 2015/10/05 | 1,303 | 1,343 | 1,303 | 1,341 | +48 | +3.7% | 17,000 |
| 2015/10/02 | 1,269 | 1,300 | 1,246 | 1,293 | +10 | +0.8% | 28,800 |
| 2015/10/01 | 1,263 | 1,299 | 1,220 | 1,283 | +30 | +2.4% | 26,400 |
| 2015/09/30 | 1,237 | 1,268 | 1,213 | 1,253 | +16 | +1.3% | 43,300 |
| 2015/09/29 | 1,270 | 1,291 | 1,235 | 1,237 | -60 | -4.6% | 30,500 |
| 2015/09/28 | 1,323 | 1,340 | 1,250 | 1,297 | -39 | -2.9% | 51,100 |
2301～
2350
件表示中 / 3697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 | 282,800円 | +5.3% | +0.2% | 1.41% | 14.44倍 | 1.70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 | 441,500円 | +3.9% | -23.2% | 5.01% | 14.57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 | 339,500円 | +4.0% | +3.6% | 4.27% | 9.23倍 | 1.66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 | 122,100円 | +5.9% | +4.6% | 3.19% | 18.94倍 | 2.25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 | 1.28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
