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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,280 | 1,301 | 1,273 | 1,299 | +38 | +3% | 28,400 |
| 2015/07/09 | 1,289 | 1,299 | 1,246 | 1,261 | -50 | -3.8% | 31,000 |
| 2015/07/08 | 1,364 | 1,408 | 1,309 | 1,311 | -56 | -4.1% | 36,800 |
| 2015/07/07 | 1,370 | 1,398 | 1,360 | 1,367 | -3 | -0.2% | 19,300 |
| 2015/07/06 | 1,395 | 1,400 | 1,366 | 1,370 | -44 | -3.1% | 19,800 |
| 2015/07/03 | 1,437 | 1,437 | 1,405 | 1,414 | -18 | -1.3% | 5,600 |
| 2015/07/02 | 1,436 | 1,436 | 1,420 | 1,432 | +3 | +0.2% | 9,600 |
| 2015/07/01 | 1,417 | 1,436 | 1,389 | 1,429 | +29 | +2.1% | 28,600 |
| 2015/06/30 | 1,408 | 1,419 | 1,361 | 1,400 | +17 | +1.2% | 28,200 |
| 2015/06/29 | 1,389 | 1,405 | 1,380 | 1,383 | -22 | -1.6% | 15,400 |
| 2015/06/26 | 1,415 | 1,424 | 1,376 | 1,405 | -2 | -0.1% | 24,800 |
| 2015/06/25 | 1,422 | 1,423 | 1,400 | 1,407 | -19 | -1.3% | 11,700 |
| 2015/06/24 | 1,435 | 1,435 | 1,418 | 1,426 | ±0 | ±0% | 18,100 |
| 2015/06/23 | 1,422 | 1,426 | 1,416 | 1,426 | +10 | +0.7% | 15,100 |
| 2015/06/22 | 1,416 | 1,428 | 1,410 | 1,416 | ±0 | ±0% | 10,300 |
| 2015/06/19 | 1,400 | 1,444 | 1,399 | 1,416 | +31 | +2.2% | 43,600 |
| 2015/06/18 | 1,391 | 1,401 | 1,381 | 1,385 | -22 | -1.6% | 9,600 |
| 2015/06/17 | 1,403 | 1,408 | 1,392 | 1,407 | +2 | +0.1% | 7,900 |
| 2015/06/16 | 1,404 | 1,415 | 1,390 | 1,405 | -6 | -0.4% | 15,000 |
| 2015/06/15 | 1,409 | 1,412 | 1,399 | 1,411 | +10 | +0.7% | 24,200 |
| 2015/06/12 | 1,398 | 1,413 | 1,393 | 1,401 | +3 | +0.2% | 47,400 |
| 2015/06/11 | 1,394 | 1,406 | 1,391 | 1,398 | +8 | +0.6% | 10,600 |
| 2015/06/10 | 1,380 | 1,405 | 1,380 | 1,390 | +5 | +0.4% | 17,100 |
| 2015/06/09 | 1,398 | 1,408 | 1,385 | 1,385 | -18 | -1.3% | 21,500 |
| 2015/06/08 | 1,397 | 1,413 | 1,396 | 1,403 | +8 | +0.6% | 16,000 |
| 2015/06/05 | 1,388 | 1,404 | 1,388 | 1,395 | +3 | +0.2% | 13,300 |
| 2015/06/04 | 1,401 | 1,409 | 1,392 | 1,392 | -8 | -0.6% | 11,000 |
| 2015/06/03 | 1,391 | 1,411 | 1,388 | 1,400 | -1 | -0.1% | 12,100 |
| 2015/06/02 | 1,399 | 1,410 | 1,392 | 1,401 | -4 | -0.3% | 15,100 |
| 2015/06/01 | 1,402 | 1,418 | 1,384 | 1,405 | +11 | +0.8% | 23,500 |
| 2015/05/29 | 1,384 | 1,407 | 1,384 | 1,394 | +3 | +0.2% | 47,500 |
| 2015/05/28 | 1,387 | 1,410 | 1,378 | 1,391 | +13 | +0.9% | 28,100 |
| 2015/05/27 | 1,373 | 1,385 | 1,373 | 1,378 | +5 | +0.4% | 13,200 |
| 2015/05/26 | 1,370 | 1,390 | 1,359 | 1,373 | +3 | +0.2% | 14,000 |
| 2015/05/25 | 1,380 | 1,388 | 1,364 | 1,370 | -15 | -1.1% | 22,300 |
| 2015/05/22 | 1,378 | 1,399 | 1,378 | 1,385 | +7 | +0.5% | 18,800 |
| 2015/05/21 | 1,380 | 1,389 | 1,377 | 1,378 | -4 | -0.3% | 11,500 |
| 2015/05/20 | 1,385 | 1,390 | 1,380 | 1,382 | -3 | -0.2% | 35,000 |
| 2015/05/19 | 1,385 | 1,403 | 1,383 | 1,385 | +2 | +0.1% | 17,800 |
| 2015/05/18 | 1,385 | 1,393 | 1,377 | 1,383 | -2 | -0.1% | 23,900 |
| 2015/05/15 | 1,401 | 1,419 | 1,385 | 1,385 | -12 | -0.9% | 34,600 |
| 2015/05/14 | 1,396 | 1,428 | 1,390 | 1,397 | -9 | -0.6% | 23,200 |
| 2015/05/13 | 1,400 | 1,416 | 1,386 | 1,406 | +1 | +0.1% | 35,300 |
| 2015/05/12 | 1,410 | 1,439 | 1,396 | 1,405 | -15 | -1.1% | 22,300 |
| 2015/05/11 | 1,431 | 1,434 | 1,400 | 1,420 | +12 | +0.9% | 18,100 |
| 2015/05/08 | 1,410 | 1,440 | 1,402 | 1,408 | +6 | +0.4% | 26,100 |
| 2015/05/07 | 1,461 | 1,500 | 1,370 | 1,402 | -58 | -4% | 64,600 |
| 2015/05/01 | 1,390 | 1,468 | 1,390 | 1,460 | +54 | +3.8% | 76,300 |
| 2015/04/30 | 1,431 | 1,441 | 1,395 | 1,406 | -40 | -2.8% | 33,200 |
| 2015/04/28 | 1,410 | 1,447 | 1,410 | 1,446 | +42 | +3% | 34,300 |
2401～
2450
件表示中 / 3696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 | 283,200円 | +5.3% | +0.2% | 1.41% | 14.45倍 | 1.71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 | 441,000円 | +3.9% | -23.2% | 5.01% | 14.56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 | 341,000円 | +4.0% | +3.6% | 4.25% | 9.27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 | 122,500円 | +5.9% | +4.6% | 3.18% | 19.00倍 | 2.26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 | 140,800円 | +4.5% | +16.7% | 1.99% | 19.43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
