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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 593 | 598 | 593 | 597 | +2 | +0.3% | 3,800 |
| 2010/06/23 | 595 | 596 | 592 | 595 | ±0 | ±0% | 7,100 |
| 2010/06/22 | 595 | 595 | 590 | 595 | -3 | -0.5% | 3,500 |
| 2010/06/21 | 595 | 598 | 594 | 598 | +10 | +1.7% | 4,700 |
| 2010/06/18 | 584 | 588 | 581 | 588 | +4 | +0.7% | 4,700 |
| 2010/06/17 | 599 | 599 | 584 | 584 | -13 | -2.2% | 12,500 |
| 2010/06/16 | 586 | 597 | 584 | 597 | +16 | +2.8% | 14,600 |
| 2010/06/15 | 599 | 599 | 580 | 581 | -11 | -1.9% | 17,500 |
| 2010/06/14 | 587 | 594 | 585 | 592 | +10 | +1.7% | 12,800 |
| 2010/06/11 | 589 | 589 | 572 | 582 | +4 | +0.7% | 31,900 |
| 2010/06/10 | 563 | 578 | 555 | 578 | +5 | +0.9% | 22,600 |
| 2010/06/09 | 584 | 584 | 567 | 573 | -21 | -3.5% | 12,000 |
| 2010/06/08 | 584 | 596 | 582 | 594 | +3 | +0.5% | 5,900 |
| 2010/06/07 | 599 | 599 | 585 | 591 | -9 | -1.5% | 11,500 |
| 2010/06/04 | 596 | 601 | 596 | 600 | +2 | +0.3% | 10,000 |
| 2010/06/03 | 590 | 599 | 590 | 598 | +11 | +1.9% | 8,500 |
| 2010/06/02 | 580 | 588 | 580 | 587 | -1 | -0.2% | 7,500 |
| 2010/06/01 | 585 | 608 | 585 | 588 | +3 | +0.5% | 8,100 |
| 2010/05/31 | 574 | 588 | 574 | 585 | +1 | +0.2% | 16,500 |
| 2010/05/28 | 582 | 588 | 574 | 584 | +12 | +2.1% | 18,700 |
| 2010/05/27 | 569 | 578 | 560 | 572 | -7 | -1.2% | 12,600 |
| 2010/05/26 | 589 | 589 | 576 | 579 | -16 | -2.7% | 17,600 |
| 2010/05/25 | 618 | 619 | 585 | 595 | -8 | -1.3% | 21,700 |
| 2010/05/24 | 593 | 610 | 589 | 603 | +3 | +0.5% | 14,800 |
| 2010/05/21 | 595 | 604 | 582 | 600 | -15 | -2.4% | 20,600 |
| 2010/05/20 | 618 | 620 | 588 | 615 | -13 | -2.1% | 44,300 |
| 2010/05/19 | 621 | 628 | 601 | 628 | -3 | -0.5% | 24,600 |
| 2010/05/18 | 615 | 638 | 615 | 631 | +6 | +1% | 8,300 |
| 2010/05/17 | 613 | 639 | 613 | 625 | -4 | -0.6% | 17,300 |
| 2010/05/14 | 635 | 639 | 627 | 629 | -6 | -0.9% | 18,200 |
| 2010/05/13 | 633 | 640 | 627 | 635 | -2 | -0.3% | 22,000 |
| 2010/05/12 | 637 | 639 | 630 | 637 | ±0 | ±0% | 15,000 |
| 2010/05/11 | 650 | 650 | 630 | 637 | +4 | +0.6% | 26,500 |
| 2010/05/10 | 610 | 635 | 610 | 633 | +16 | +2.6% | 9,100 |
| 2010/05/07 | 612 | 624 | 612 | 617 | -25 | -3.9% | 15,100 |
| 2010/05/06 | 626 | 645 | 621 | 642 | -4 | -0.6% | 26,800 |
| 2010/04/30 | 650 | 650 | 641 | 646 | +1 | +0.2% | 23,800 |
| 2010/04/28 | 646 | 646 | 638 | 645 | -4 | -0.6% | 20,500 |
| 2010/04/27 | 649 | 649 | 642 | 649 | -1 | -0.2% | 10,900 |
| 2010/04/26 | 642 | 650 | 642 | 650 | +9 | +1.4% | 12,600 |
| 2010/04/23 | 638 | 644 | 630 | 641 | +4 | +0.6% | 16,300 |
| 2010/04/22 | 634 | 640 | 620 | 637 | +3 | +0.5% | 27,600 |
| 2010/04/21 | 630 | 640 | 630 | 634 | +4 | +0.6% | 12,300 |
| 2010/04/20 | 632 | 635 | 628 | 630 | -2 | -0.3% | 5,000 |
| 2010/04/19 | 631 | 637 | 626 | 632 | -9 | -1.4% | 8,100 |
| 2010/04/16 | 643 | 643 | 640 | 641 | -10 | -1.5% | 8,200 |
| 2010/04/15 | 650 | 653 | 643 | 651 | +1 | +0.2% | 17,400 |
| 2010/04/14 | 647 | 650 | 644 | 650 | +8 | +1.2% | 13,300 |
| 2010/04/13 | 650 | 650 | 638 | 642 | -9 | -1.4% | 15,200 |
| 2010/04/12 | 656 | 656 | 651 | 651 | +5 | +0.8% | 11,400 |
3401～
3450
件表示中 / 3457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 | 367,000円 | +5.3% | +0.2% | 1.09% | 18.99倍 | 2.36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 |
| トプコン | 171,100円 | +6.2% | +75.0% | 2.45% | 18.98倍 | 1.66倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| セイコーＧ | 429,000円 | +8.4% | +7.0% | 2.10% | 15.90倍 | 1.17倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 382,500円 | +13.1% | +12.0% | 3.03% | 13.26倍 | 0.66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 |
| メニコン | 138,600円 | +5.6% | +15.5% | 2.02% | 15.09倍 | 1.33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
