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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 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 |
| 2015/04/27 | 1,416 | 1,430 | 1,401 | 1,404 | -8 | -0.6% | 9,500 |
| 2015/04/24 | 1,429 | 1,435 | 1,409 | 1,412 | +2 | +0.1% | 27,300 |
| 2015/04/23 | 1,400 | 1,435 | 1,396 | 1,410 | +33 | +2.4% | 34,900 |
| 2015/04/22 | 1,400 | 1,411 | 1,377 | 1,377 | -13 | -0.9% | 17,700 |
| 2015/04/21 | 1,382 | 1,407 | 1,375 | 1,390 | -5 | -0.4% | 33,800 |
| 2015/04/20 | 1,377 | 1,406 | 1,377 | 1,395 | -2 | -0.1% | 24,500 |
| 2015/04/17 | 1,434 | 1,447 | 1,397 | 1,397 | -41 | -2.9% | 52,200 |
| 2015/04/16 | 1,435 | 1,438 | 1,421 | 1,438 | +6 | +0.4% | 25,400 |
| 2015/04/15 | 1,444 | 1,444 | 1,417 | 1,432 | +1 | +0.1% | 17,900 |
| 2015/04/14 | 1,406 | 1,439 | 1,406 | 1,431 | +16 | +1.1% | 26,800 |
| 2015/04/13 | 1,415 | 1,419 | 1,380 | 1,415 | +16 | +1.1% | 52,400 |
| 2015/04/10 | 1,376 | 1,409 | 1,359 | 1,399 | +36 | +2.6% | 60,100 |
| 2015/04/09 | 1,376 | 1,376 | 1,360 | 1,363 | -9 | -0.7% | 17,600 |
| 2015/04/08 | 1,362 | 1,382 | 1,351 | 1,372 | +10 | +0.7% | 27,000 |
| 2015/04/07 | 1,359 | 1,383 | 1,356 | 1,362 | -7 | -0.5% | 16,100 |
| 2015/04/06 | 1,370 | 1,390 | 1,340 | 1,369 | +5 | +0.4% | 16,700 |
| 2015/04/03 | 1,340 | 1,365 | 1,340 | 1,364 | +26 | +1.9% | 14,700 |
| 2015/04/02 | 1,348 | 1,364 | 1,337 | 1,338 | -20 | -1.5% | 24,100 |
| 2015/04/01 | 1,390 | 1,390 | 1,351 | 1,358 | -42 | -3% | 32,800 |
| 2015/03/31 | 1,377 | 1,400 | 1,350 | 1,400 | +38 | +2.8% | 48,800 |
| 2015/03/30 | 1,357 | 1,363 | 1,340 | 1,362 | +35 | +2.6% | 49,200 |
| 2015/03/27 | 1,309 | 1,357 | 1,309 | 1,327 | +10 | +0.8% | 44,500 |
| 2015/03/26 | 1,320 | 1,335 | 1,314 | 1,317 | +2 | +0.2% | 20,500 |
| 2015/03/25 | 1,325 | 1,330 | 1,314 | 1,315 | -11 | -0.8% | 18,400 |
| 2015/03/24 | 1,329 | 1,343 | 1,315 | 1,326 | +1 | +0.1% | 21,000 |
| 2015/03/23 | 1,335 | 1,335 | 1,318 | 1,325 | +1 | +0.1% | 19,500 |
| 2015/03/20 | 1,325 | 1,337 | 1,320 | 1,324 | +4 | +0.3% | 13,600 |
| 2015/03/19 | 1,324 | 1,347 | 1,304 | 1,320 | -4 | -0.3% | 20,400 |
| 2015/03/18 | 1,312 | 1,332 | 1,301 | 1,324 | +17 | +1.3% | 18,600 |
| 2015/03/17 | 1,306 | 1,311 | 1,300 | 1,307 | +1 | +0.1% | 23,400 |
| 2015/03/16 | 1,298 | 1,313 | 1,291 | 1,306 | +8 | +0.6% | 46,300 |
| 2015/03/13 | 1,295 | 1,315 | 1,280 | 1,298 | +11 | +0.9% | 67,900 |
| 2015/03/12 | 1,269 | 1,300 | 1,268 | 1,287 | +22 | +1.7% | 25,600 |
2501～
2550
件表示中 / 3763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 | 331,500円 | +6.0% | +9.0% | 1.51% | 17.71倍 | 1.97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 | 158,500円 | +3.9% | -23.2% | 4.65% | 15.70倍 | 0.77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 | 96,200円 | +1.7% | +2.1% | 3.77% | 10.66倍 | 1.97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 | 128,300円 | +3.8% | -7.8% | 3.04% | 23.19倍 | 2.37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 |
| 日機装 | 136,900円 | +8.0% | +46.9% | 2.63% | 8.03倍 | 0.64倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
市場注目の銘柄
チャート関連のコラム
