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 |
|---|---|---|---|---|---|---|---|
| 2015/02/16 | 1,224 | 1,250 | 1,224 | 1,237 | +9 | +0.7% | 33,000 |
| 2015/02/13 | 1,238 | 1,239 | 1,220 | 1,228 | -6 | -0.5% | 20,900 |
| 2015/02/12 | 1,230 | 1,239 | 1,221 | 1,234 | +52 | +4.4% | 46,100 |
| 2015/02/10 | 1,208 | 1,216 | 1,174 | 1,182 | -27 | -2.2% | 32,500 |
| 2015/02/09 | 1,220 | 1,220 | 1,198 | 1,209 | +10 | +0.8% | 13,300 |
| 2015/02/06 | 1,218 | 1,218 | 1,192 | 1,199 | -12 | -1% | 15,200 |
| 2015/02/05 | 1,212 | 1,224 | 1,205 | 1,211 | -14 | -1.1% | 9,200 |
| 2015/02/04 | 1,200 | 1,225 | 1,196 | 1,225 | +38 | +3.2% | 23,100 |
| 2015/02/03 | 1,210 | 1,214 | 1,186 | 1,187 | -23 | -1.9% | 20,700 |
| 2015/02/02 | 1,217 | 1,227 | 1,209 | 1,210 | -20 | -1.6% | 22,100 |
| 2015/01/30 | 1,229 | 1,239 | 1,227 | 1,230 | +2 | +0.2% | 19,800 |
| 2015/01/29 | 1,240 | 1,244 | 1,226 | 1,228 | -12 | -1% | 17,700 |
| 2015/01/28 | 1,215 | 1,246 | 1,213 | 1,240 | +12 | +1% | 18,300 |
| 2015/01/27 | 1,231 | 1,235 | 1,218 | 1,228 | +13 | +1.1% | 15,400 |
| 2015/01/26 | 1,220 | 1,221 | 1,210 | 1,215 | -5 | -0.4% | 4,400 |
| 2015/01/23 | 1,215 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 11,600 |
| 2015/01/22 | 1,232 | 1,232 | 1,191 | 1,205 | -5 | -0.4% | 16,600 |
| 2015/01/21 | 1,253 | 1,253 | 1,207 | 1,210 | -20 | -1.6% | 53,300 |
| 2015/01/20 | 1,210 | 1,238 | 1,203 | 1,230 | +26 | +2.2% | 23,500 |
| 2015/01/19 | 1,216 | 1,225 | 1,201 | 1,204 | +5 | +0.4% | 7,700 |
| 2015/01/16 | 1,213 | 1,216 | 1,172 | 1,199 | -39 | -3.2% | 47,100 |
| 2015/01/15 | 1,232 | 1,249 | 1,228 | 1,238 | +15 | +1.2% | 14,300 |
| 2015/01/14 | 1,228 | 1,253 | 1,219 | 1,223 | -20 | -1.6% | 27,500 |
| 2015/01/13 | 1,237 | 1,247 | 1,232 | 1,243 | -19 | -1.5% | 17,100 |
| 2015/01/09 | 1,279 | 1,279 | 1,261 | 1,262 | -9 | -0.7% | 18,600 |
| 2015/01/08 | 1,267 | 1,280 | 1,211 | 1,271 | +29 | +2.3% | 34,800 |
| 2015/01/07 | 1,241 | 1,257 | 1,222 | 1,242 | -8 | -0.6% | 53,300 |
| 2015/01/06 | 1,255 | 1,272 | 1,249 | 1,250 | -31 | -2.4% | 28,200 |
| 2015/01/05 | 1,252 | 1,288 | 1,250 | 1,281 | -1 | -0.1% | 33,100 |
| 2014/12/30 | 1,280 | 1,299 | 1,267 | 1,282 | +4 | +0.3% | 47,600 |
| 2014/12/29 | 1,270 | 1,279 | 1,253 | 1,278 | +29 | +2.3% | 41,000 |
| 2014/12/26 | 1,228 | 1,249 | 1,221 | 1,249 | +39 | +3.2% | 46,900 |
| 2014/12/25 | 1,200 | 1,219 | 1,199 | 1,210 | +20 | +1.7% | 74,600 |
| 2014/12/24 | 1,200 | 1,200 | 1,187 | 1,190 | +10 | +0.8% | 63,000 |
| 2014/12/22 | 1,172 | 1,185 | 1,155 | 1,180 | +15 | +1.3% | 24,100 |
| 2014/12/19 | 1,150 | 1,165 | 1,135 | 1,165 | +31 | +2.7% | 52,900 |
| 2014/12/18 | 1,127 | 1,137 | 1,118 | 1,134 | +17 | +1.5% | 118,400 |
| 2014/12/17 | 1,121 | 1,125 | 1,100 | 1,117 | +26 | +2.4% | 73,100 |
| 2014/12/16 | 1,095 | 1,115 | 1,082 | 1,091 | -22 | -2% | 31,300 |
| 2014/12/15 | 1,135 | 1,135 | 1,102 | 1,113 | -17 | -1.5% | 32,000 |
| 2014/12/12 | 1,126 | 1,136 | 1,124 | 1,130 | +10 | +0.9% | 95,100 |
| 2014/12/11 | 1,110 | 1,120 | 1,100 | 1,120 | +2 | +0.2% | 34,000 |
| 2014/12/10 | 1,111 | 1,120 | 1,101 | 1,118 | -10 | -0.9% | 60,900 |
| 2014/12/09 | 1,138 | 1,140 | 1,122 | 1,128 | ±0 | ±0% | 42,000 |
| 2014/12/08 | 1,114 | 1,131 | 1,112 | 1,128 | +15 | +1.3% | 154,900 |
| 2014/12/05 | 1,119 | 1,120 | 1,102 | 1,113 | +5 | +0.5% | 77,300 |
| 2014/12/04 | 1,110 | 1,120 | 1,102 | 1,108 | +7 | +0.6% | 48,900 |
| 2014/12/03 | 1,100 | 1,110 | 1,097 | 1,101 | +1 | +0.1% | 47,700 |
| 2014/12/02 | 1,097 | 1,100 | 1,092 | 1,100 | +3 | +0.3% | 20,100 |
| 2014/12/01 | 1,093 | 1,105 | 1,092 | 1,097 | -8 | -0.7% | 15,300 |
2501～
2550
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 | 283,700円 | +5.3% | +0.2% | 1.41% | 14.48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 | 433,500円 | +3.9% | -23.2% | 5.10% | 14.31倍 | 0.69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 | 333,000円 | +4.0% | +3.6% | 4.35% | 9.05倍 | 1.63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 | 121,200円 | +5.9% | +4.6% | 3.22% | 18.80倍 | 2.24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 | 139,300円 | +4.5% | +16.7% | 2.01% | 19.22倍 | 1.27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
