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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,215 | 4,215 | 4,110 | 4,160 | -5 | -0.1% | 46,900 |
| 2024/07/04 | 4,215 | 4,240 | 4,145 | 4,165 | -45 | -1.1% | 67,600 |
| 2024/07/03 | 4,045 | 4,220 | 3,980 | 4,210 | +165 | +4.1% | 93,600 |
| 2024/07/02 | 4,050 | 4,105 | 4,035 | 4,045 | -60 | -1.5% | 52,600 |
| 2024/07/01 | 4,225 | 4,290 | 4,105 | 4,105 | -115 | -2.7% | 91,500 |
| 2024/06/28 | 4,200 | 4,245 | 4,115 | 4,220 | +45 | +1.1% | 107,300 |
| 2024/06/27 | 3,915 | 4,195 | 3,915 | 4,175 | +240 | +6.1% | 108,500 |
| 2024/06/26 | 3,895 | 3,985 | 3,880 | 3,935 | +15 | +0.4% | 65,700 |
| 2024/06/25 | 3,845 | 3,950 | 3,825 | 3,920 | +65 | +1.7% | 66,300 |
| 2024/06/24 | 4,000 | 4,010 | 3,855 | 3,855 | -165 | -4.1% | 56,800 |
| 2024/06/21 | 4,085 | 4,120 | 3,965 | 4,020 | -45 | -1.1% | 246,600 |
| 2024/06/20 | 4,050 | 4,085 | 3,945 | 4,065 | +10 | +0.2% | 66,100 |
| 2024/06/19 | 4,020 | 4,135 | 3,985 | 4,055 | +35 | +0.9% | 80,200 |
| 2024/06/18 | 3,805 | 4,050 | 3,805 | 4,020 | +215 | +5.7% | 88,300 |
| 2024/06/17 | 3,800 | 3,835 | 3,745 | 3,805 | -100 | -2.6% | 103,200 |
| 2024/06/14 | 3,795 | 4,030 | 3,795 | 3,905 | +115 | +3% | 123,100 |
| 2024/06/13 | 3,925 | 3,945 | 3,765 | 3,790 | -70 | -1.8% | 129,200 |
| 2024/06/12 | 3,830 | 3,890 | 3,820 | 3,860 | +20 | +0.5% | 49,600 |
| 2024/06/11 | 3,815 | 3,845 | 3,815 | 3,840 | +25 | +0.7% | 39,100 |
| 2024/06/10 | 3,805 | 3,845 | 3,800 | 3,815 | +35 | +0.9% | 36,500 |
| 2024/06/07 | 3,800 | 3,810 | 3,765 | 3,780 | -40 | -1% | 54,700 |
| 2024/06/06 | 3,850 | 3,850 | 3,785 | 3,820 | -10 | -0.3% | 32,600 |
| 2024/06/05 | 3,795 | 3,860 | 3,785 | 3,830 | -5 | -0.1% | 47,800 |
| 2024/06/04 | 3,970 | 3,975 | 3,790 | 3,835 | -135 | -3.4% | 71,400 |
| 2024/06/03 | 3,965 | 4,010 | 3,940 | 3,970 | +5 | +0.1% | 38,400 |
| 2024/05/31 | 3,950 | 3,995 | 3,850 | 3,965 | +30 | +0.8% | 116,500 |
| 2024/05/30 | 3,845 | 3,945 | 3,840 | 3,935 | +30 | +0.8% | 55,300 |
| 2024/05/29 | 3,850 | 3,925 | 3,835 | 3,905 | +35 | +0.9% | 71,200 |
| 2024/05/28 | 3,900 | 3,925 | 3,835 | 3,870 | -20 | -0.5% | 55,100 |
| 2024/05/27 | 3,845 | 3,890 | 3,815 | 3,890 | +55 | +1.4% | 44,800 |
| 2024/05/24 | 3,595 | 3,860 | 3,595 | 3,835 | +205 | +5.6% | 96,400 |
| 2024/05/23 | 3,600 | 3,695 | 3,580 | 3,630 | +30 | +0.8% | 48,300 |
| 2024/05/22 | 3,575 | 3,625 | 3,560 | 3,600 | ±0 | ±0% | 40,300 |
| 2024/05/21 | 3,715 | 3,730 | 3,600 | 3,600 | -90 | -2.4% | 41,800 |
| 2024/05/20 | 3,660 | 3,700 | 3,625 | 3,690 | +20 | +0.5% | 75,800 |
| 2024/05/17 | 3,730 | 3,750 | 3,670 | 3,670 | -85 | -2.3% | 53,800 |
| 2024/05/16 | 3,805 | 3,805 | 3,700 | 3,755 | -40 | -1.1% | 79,600 |
| 2024/05/15 | 3,790 | 3,895 | 3,780 | 3,795 | -60 | -1.6% | 83,100 |
| 2024/05/14 | 3,860 | 4,060 | 3,800 | 3,855 | +40 | +1% | 95,500 |
| 2024/05/13 | 3,855 | 3,855 | 3,735 | 3,815 | -55 | -1.4% | 59,900 |
| 2024/05/10 | 3,905 | 3,965 | 3,840 | 3,870 | -50 | -1.3% | 78,400 |
| 2024/05/09 | 3,915 | 3,945 | 3,850 | 3,920 | +40 | +1% | 47,200 |
| 2024/05/08 | 3,815 | 3,895 | 3,790 | 3,880 | +80 | +2.1% | 71,700 |
| 2024/05/07 | 3,880 | 3,905 | 3,780 | 3,800 | -60 | -1.6% | 74,300 |
| 2024/05/02 | 3,875 | 3,935 | 3,855 | 3,860 | -70 | -1.8% | 56,400 |
| 2024/05/01 | 3,860 | 3,945 | 3,840 | 3,930 | +30 | +0.8% | 102,000 |
| 2024/04/30 | 3,895 | 3,900 | 3,820 | 3,900 | +30 | +0.8% | 76,800 |
| 2024/04/26 | 3,750 | 3,895 | 3,725 | 3,870 | +185 | +5% | 99,300 |
| 2024/04/25 | 3,740 | 3,805 | 3,675 | 3,685 | -60 | -1.6% | 59,000 |
| 2024/04/24 | 3,655 | 3,770 | 3,655 | 3,745 | +105 | +2.9% | 73,100 |
201～
250
件表示中 / 3692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 | 266,000円 | +5.3% | +0.2% | 1.50% | 13.58倍 | 1.60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 |
| タムロン | 328,000円 | +4.0% | +3.6% | 4.42% | 8.91倍 | 1.60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 | 118,300円 | +5.9% | +4.6% | 3.30% | 18.35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 | 140,200円 | +4.5% | +16.7% | 2.00% | 19.35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 |
| 日機装 | 117,100円 | +8.0% | +46.9% | 3.07% | 6.87倍 | 0.55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
