リズムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,785 | 3,815 | 3,745 | 3,805 | +30 | +0.8% | 3,500 |
| 2025/04/30 | 3,705 | 3,880 | 3,655 | 3,775 | +210 | +5.9% | 7,400 |
| 2025/04/28 | 3,565 | 3,640 | 3,565 | 3,565 | ±0 | ±0% | 1,500 |
| 2025/04/25 | 3,525 | 3,570 | 3,520 | 3,565 | +40 | +1.1% | 700 |
| 2025/04/24 | 3,525 | 3,530 | 3,525 | 3,525 | +5 | +0.1% | 400 |
| 2025/04/23 | 3,615 | 3,615 | 3,520 | 3,520 | -40 | -1.1% | 2,000 |
| 2025/04/22 | 3,625 | 3,660 | 3,560 | 3,560 | -80 | -2.2% | 5,200 |
| 2025/04/21 | 3,580 | 3,680 | 3,580 | 3,640 | -10 | -0.3% | 700 |
| 2025/04/18 | 3,455 | 3,650 | 3,455 | 3,650 | - | - | 2,200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 3,400 | 3,450 | 3,375 | 3,435 | +25 | +0.7% | 3,500 |
| 2025/04/15 | 3,425 | 3,465 | 3,410 | 3,410 | -20 | -0.6% | 1,900 |
| 2025/04/14 | 3,480 | 3,480 | 3,360 | 3,430 | ±0 | ±0% | 6,700 |
| 2025/04/11 | 3,375 | 3,465 | 3,375 | 3,430 | -15 | -0.4% | 5,500 |
| 2025/04/10 | 3,385 | 3,465 | 3,385 | 3,445 | +95 | +2.8% | 4,300 |
| 2025/04/09 | 3,450 | 3,455 | 3,335 | 3,350 | -100 | -2.9% | 6,300 |
| 2025/04/08 | 3,375 | 3,525 | 3,375 | 3,450 | +110 | +3.3% | 8,300 |
| 2025/04/07 | 3,350 | 3,505 | 3,245 | 3,340 | -80 | -2.3% | 17,300 |
| 2025/04/04 | 3,565 | 3,615 | 3,300 | 3,420 | -205 | -5.7% | 23,600 |
| 2025/04/03 | 3,670 | 3,700 | 3,580 | 3,625 | -50 | -1.4% | 18,600 |
| 2025/04/02 | 3,640 | 3,720 | 3,640 | 3,675 | -35 | -0.9% | 5,200 |
| 2025/04/01 | 3,720 | 3,785 | 3,695 | 3,710 | -5 | -0.1% | 7,800 |
| 2025/03/31 | 3,790 | 3,790 | 3,655 | 3,715 | -5 | -0.1% | 10,100 |
| 2025/03/28 | 3,675 | 3,780 | 3,665 | 3,720 | -65 | -1.7% | 10,300 |
| 2025/03/27 | 3,565 | 3,800 | 3,565 | 3,785 | +195 | +5.4% | 24,800 |
| 2025/03/26 | 3,680 | 3,680 | 3,530 | 3,590 | -115 | -3.1% | 31,600 |
| 2025/03/25 | 3,700 | 3,730 | 3,680 | 3,705 | +20 | +0.5% | 1,908,000 |
| 2025/03/24 | 3,735 | 3,735 | 3,645 | 3,685 | +20 | +0.5% | 3,400 |
| 2025/03/21 | 3,780 | 3,780 | 3,665 | 3,665 | -45 | -1.2% | 7,700 |
| 2025/03/19 | 3,730 | 3,780 | 3,710 | 3,710 | -45 | -1.2% | 5,600 |
| 2025/03/18 | 3,835 | 3,835 | 3,745 | 3,755 | -85 | -2.2% | 5,300 |
| 2025/03/17 | 3,815 | 3,860 | 3,780 | 3,840 | +30 | +0.8% | 10,900 |
| 2025/03/14 | 3,715 | 3,870 | 3,715 | 3,810 | +70 | +1.9% | 9,400 |
| 2025/03/13 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 600 |
| 2025/03/12 | 3,755 | 3,755 | 3,685 | 3,700 | -55 | -1.5% | 6,100 |
| 2025/03/11 | 3,700 | 3,755 | 3,655 | 3,755 | -5 | -0.1% | 2,600 |
| 2025/03/10 | 3,850 | 3,860 | 3,760 | 3,760 | -125 | -3.2% | 5,000 |
| 2025/03/07 | 3,800 | 3,895 | 3,800 | 3,885 | +70 | +1.8% | 5,600 |
| 2025/03/06 | 3,900 | 3,910 | 3,800 | 3,815 | -15 | -0.4% | 6,700 |
| 2025/03/05 | 3,835 | 3,865 | 3,695 | 3,830 | +45 | +1.2% | 18,300 |
| 2025/03/04 | 3,550 | 3,790 | 3,550 | 3,785 | +220 | +6.2% | 20,800 |
| 2025/03/03 | 3,620 | 3,650 | 3,520 | 3,565 | +15 | +0.4% | 7,100 |
| 2025/02/28 | 3,415 | 3,620 | 3,405 | 3,550 | +150 | +4.4% | 14,500 |
| 2025/02/27 | 3,375 | 3,445 | 3,375 | 3,400 | +30 | +0.9% | 3,200 |
| 2025/02/26 | 3,425 | 3,460 | 3,360 | 3,370 | -55 | -1.6% | 5,500 |
| 2025/02/25 | 3,420 | 3,465 | 3,390 | 3,425 | -10 | -0.3% | 3,900 |
| 2025/02/21 | 3,600 | 3,600 | 3,430 | 3,435 | -115 | -3.2% | 12,100 |
| 2025/02/20 | 3,645 | 3,730 | 3,545 | 3,550 | -95 | -2.6% | 14,100 |
| 2025/02/19 | 3,810 | 3,810 | 3,610 | 3,645 | -165 | -4.3% | 9,700 |
| 2025/02/18 | 4,015 | 4,050 | 3,655 | 3,810 | -145 | -3.7% | 30,600 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「リズム」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 |
|---|---|---|---|---|---|---|---|---|
| リズム | 380,500円 | +1.2% | +27.1% | 1.92% | 31.41倍 | 1.04倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| ジーエルテクノ | 279,100円 | - | - | 3.83% | 8.86倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 187,100円 | +4.1% | +2.8% | 2.57% | 6.50倍 | 0.83倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| 愛時計 | 197,700円 | +5.6% | +7.9% | 3.79% | 9.21倍 | 0.68倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| Ｊ・ＴＥＣ | 62,400円 | +18.1% | - | 0.00% | 253.66倍 | 4.35倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
