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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,656 | 1,668 | 1,637 | 1,639 | -16 | -1% | 5,100 |
| 2023/02/01 | 1,671 | 1,700 | 1,638 | 1,655 | -14 | -0.8% | 15,500 |
| 2023/01/31 | 1,656 | 1,683 | 1,635 | 1,669 | +25 | +1.5% | 19,300 |
| 2023/01/30 | 1,605 | 1,660 | 1,605 | 1,644 | +50 | +3.1% | 61,500 |
| 2023/01/27 | 1,535 | 1,600 | 1,535 | 1,594 | +50 | +3.2% | 21,000 |
| 2023/01/26 | 1,563 | 1,563 | 1,531 | 1,544 | -6 | -0.4% | 11,000 |
| 2023/01/25 | 1,556 | 1,566 | 1,535 | 1,550 | -21 | -1.3% | 12,400 |
| 2023/01/24 | 1,597 | 1,597 | 1,557 | 1,571 | -14 | -0.9% | 9,400 |
| 2023/01/23 | 1,565 | 1,591 | 1,559 | 1,585 | +34 | +2.2% | 14,200 |
| 2023/01/20 | 1,534 | 1,563 | 1,525 | 1,551 | +6 | +0.4% | 11,900 |
| 2023/01/19 | 1,549 | 1,553 | 1,522 | 1,545 | -19 | -1.2% | 12,700 |
| 2023/01/18 | 1,571 | 1,571 | 1,510 | 1,564 | +2 | +0.1% | 18,300 |
| 2023/01/17 | 1,517 | 1,565 | 1,517 | 1,562 | +39 | +2.6% | 19,000 |
| 2023/01/16 | 1,536 | 1,551 | 1,499 | 1,523 | -28 | -1.8% | 22,900 |
| 2023/01/13 | 1,538 | 1,560 | 1,525 | 1,551 | -4 | -0.3% | 28,700 |
| 2023/01/12 | 1,625 | 1,625 | 1,540 | 1,555 | -66 | -4.1% | 31,900 |
| 2023/01/11 | 1,632 | 1,639 | 1,605 | 1,621 | +8 | +0.5% | 12,700 |
| 2023/01/10 | 1,684 | 1,684 | 1,595 | 1,613 | -41 | -2.5% | 15,900 |
| 2023/01/06 | 1,660 | 1,662 | 1,640 | 1,654 | -3 | -0.2% | 12,600 |
| 2023/01/05 | 1,658 | 1,658 | 1,623 | 1,657 | -1 | -0.1% | 14,000 |
| 2023/01/04 | 1,693 | 1,696 | 1,650 | 1,658 | -35 | -2.1% | 12,100 |
| 2022/12/30 | 1,685 | 1,712 | 1,685 | 1,693 | +8 | +0.5% | 6,500 |
| 2022/12/29 | 1,626 | 1,690 | 1,621 | 1,685 | +35 | +2.1% | 8,400 |
| 2022/12/28 | 1,659 | 1,660 | 1,636 | 1,650 | -14 | -0.8% | 8,200 |
| 2022/12/27 | 1,646 | 1,682 | 1,646 | 1,664 | -12 | -0.7% | 6,800 |
| 2022/12/26 | 1,640 | 1,679 | 1,640 | 1,676 | +43 | +2.6% | 15,900 |
| 2022/12/23 | 1,651 | 1,659 | 1,633 | 1,633 | -18 | -1.1% | 8,800 |
| 2022/12/22 | 1,648 | 1,651 | 1,631 | 1,651 | +18 | +1.1% | 7,800 |
| 2022/12/21 | 1,661 | 1,680 | 1,633 | 1,633 | -37 | -2.2% | 14,400 |
| 2022/12/20 | 1,685 | 1,716 | 1,662 | 1,670 | -36 | -2.1% | 18,900 |
| 2022/12/19 | 1,682 | 1,719 | 1,670 | 1,706 | +6 | +0.4% | 13,400 |
| 2022/12/16 | 1,716 | 1,722 | 1,695 | 1,700 | -14 | -0.8% | 9,200 |
| 2022/12/15 | 1,703 | 1,723 | 1,703 | 1,714 | +3 | +0.2% | 3,400 |
| 2022/12/14 | 1,719 | 1,729 | 1,693 | 1,711 | -17 | -1% | 8,300 |
| 2022/12/13 | 1,725 | 1,757 | 1,725 | 1,728 | +3 | +0.2% | 7,100 |
| 2022/12/12 | 1,723 | 1,738 | 1,689 | 1,725 | +2 | +0.1% | 17,200 |
| 2022/12/09 | 1,670 | 1,725 | 1,670 | 1,723 | +53 | +3.2% | 17,500 |
| 2022/12/08 | 1,640 | 1,682 | 1,640 | 1,670 | +30 | +1.8% | 16,700 |
| 2022/12/07 | 1,602 | 1,657 | 1,598 | 1,640 | +36 | +2.2% | 19,700 |
| 2022/12/06 | 1,646 | 1,653 | 1,603 | 1,604 | -60 | -3.6% | 10,900 |
| 2022/12/05 | 1,660 | 1,666 | 1,646 | 1,664 | -6 | -0.4% | 10,400 |
| 2022/12/02 | 1,716 | 1,716 | 1,658 | 1,670 | -46 | -2.7% | 16,500 |
| 2022/12/01 | 1,764 | 1,766 | 1,707 | 1,716 | -48 | -2.7% | 16,100 |
| 2022/11/30 | 1,760 | 1,797 | 1,747 | 1,764 | +31 | +1.8% | 24,600 |
| 2022/11/29 | 1,799 | 1,799 | 1,729 | 1,733 | -76 | -4.2% | 14,700 |
| 2022/11/28 | 1,754 | 1,818 | 1,754 | 1,809 | +64 | +3.7% | 229,600 |
| 2022/11/25 | 1,798 | 1,798 | 1,744 | 1,745 | -53 | -2.9% | 156,100 |
| 2022/11/24 | 1,769 | 1,798 | 1,766 | 1,798 | +29 | +1.6% | 9,400 |
| 2022/11/22 | 1,746 | 1,769 | 1,735 | 1,769 | +27 | +1.5% | 13,900 |
| 2022/11/21 | 1,751 | 1,760 | 1,722 | 1,742 | -9 | -0.5% | 17,900 |
551～
600
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「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 | 381,500円 | +1.2% | +27.1% | 1.91% | 31.49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 | 274,500円 | - | - | 3.90% | 8.71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 | 187,800円 | +4.1% | +2.8% | 2.56% | 6.52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 | 199,700円 | +5.6% | +7.9% | 3.76% | 9.31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 | 66,100円 | +18.1% | - | 0.00% | 268.70倍 | 4.61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
