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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,748 | 1,804 | 1,737 | 1,751 | +24 | +1.4% | 29,100 |
| 2022/11/17 | 1,722 | 1,744 | 1,717 | 1,727 | +3 | +0.2% | 9,000 |
| 2022/11/16 | 1,700 | 1,743 | 1,700 | 1,724 | +15 | +0.9% | 15,800 |
| 2022/11/15 | 1,627 | 1,720 | 1,627 | 1,709 | +94 | +5.8% | 20,400 |
| 2022/11/14 | 1,650 | 1,650 | 1,591 | 1,615 | -52 | -3.1% | 18,700 |
| 2022/11/11 | 1,684 | 1,691 | 1,654 | 1,667 | +3 | +0.2% | 11,900 |
| 2022/11/10 | 1,655 | 1,684 | 1,641 | 1,664 | +9 | +0.5% | 14,100 |
| 2022/11/09 | 1,655 | 1,670 | 1,646 | 1,655 | ±0 | ±0% | 8,100 |
| 2022/11/08 | 1,644 | 1,669 | 1,644 | 1,655 | +5 | +0.3% | 14,200 |
| 2022/11/07 | 1,632 | 1,662 | 1,599 | 1,650 | +18 | +1.1% | 21,100 |
| 2022/11/04 | 1,623 | 1,652 | 1,611 | 1,632 | -5 | -0.3% | 19,400 |
| 2022/11/02 | 1,640 | 1,665 | 1,631 | 1,637 | -16 | -1% | 18,300 |
| 2022/11/01 | 1,640 | 1,674 | 1,636 | 1,653 | +1 | +0.1% | 21,200 |
| 2022/10/31 | 1,651 | 1,675 | 1,625 | 1,652 | +10 | +0.6% | 12,300 |
| 2022/10/28 | 1,622 | 1,710 | 1,622 | 1,642 | +21 | +1.3% | 81,700 |
| 2022/10/27 | 1,631 | 1,665 | 1,618 | 1,621 | -26 | -1.6% | 25,800 |
| 2022/10/26 | 1,644 | 1,650 | 1,620 | 1,647 | +14 | +0.9% | 10,700 |
| 2022/10/25 | 1,600 | 1,634 | 1,570 | 1,633 | +32 | +2% | 22,200 |
| 2022/10/24 | 1,605 | 1,628 | 1,582 | 1,601 | -4 | -0.2% | 21,900 |
| 2022/10/21 | 1,602 | 1,656 | 1,596 | 1,605 | ±0 | ±0% | 27,700 |
| 2022/10/20 | 1,578 | 1,628 | 1,543 | 1,605 | -2 | -0.1% | 37,800 |
| 2022/10/19 | 1,585 | 1,607 | 1,541 | 1,607 | +23 | +1.5% | 28,600 |
| 2022/10/18 | 1,548 | 1,613 | 1,548 | 1,584 | +42 | +2.7% | 38,200 |
| 2022/10/17 | 1,540 | 1,569 | 1,515 | 1,542 | -2 | -0.1% | 22,800 |
| 2022/10/14 | 1,549 | 1,564 | 1,516 | 1,544 | -19 | -1.2% | 32,900 |
| 2022/10/13 | 1,540 | 1,581 | 1,460 | 1,563 | +2 | +0.1% | 43,500 |
| 2022/10/12 | 1,610 | 1,610 | 1,505 | 1,561 | -73 | -4.5% | 36,600 |
| 2022/10/11 | 1,618 | 1,657 | 1,615 | 1,634 | -24 | -1.4% | 20,200 |
| 2022/10/07 | 1,654 | 1,667 | 1,627 | 1,658 | +1 | +0.1% | 20,300 |
| 2022/10/06 | 1,584 | 1,657 | 1,584 | 1,657 | +52 | +3.2% | 17,400 |
| 2022/10/05 | 1,549 | 1,605 | 1,549 | 1,605 | +56 | +3.6% | 12,800 |
| 2022/10/04 | 1,550 | 1,580 | 1,549 | 1,549 | -1 | -0.1% | 16,700 |
| 2022/10/03 | 1,530 | 1,550 | 1,512 | 1,550 | +46 | +3.1% | 11,700 |
| 2022/09/30 | 1,550 | 1,550 | 1,491 | 1,504 | -56 | -3.6% | 23,300 |
| 2022/09/29 | 1,518 | 1,562 | 1,518 | 1,560 | +42 | +2.8% | 24,600 |
| 2022/09/28 | 1,448 | 1,523 | 1,448 | 1,518 | +51 | +3.5% | 28,400 |
| 2022/09/27 | 1,475 | 1,487 | 1,431 | 1,467 | -9 | -0.6% | 26,400 |
| 2022/09/26 | 1,491 | 1,491 | 1,433 | 1,476 | -18 | -1.2% | 35,100 |
| 2022/09/22 | 1,469 | 1,511 | 1,460 | 1,494 | +25 | +1.7% | 20,800 |
| 2022/09/21 | 1,461 | 1,474 | 1,448 | 1,469 | +8 | +0.5% | 8,700 |
| 2022/09/20 | 1,444 | 1,470 | 1,444 | 1,461 | +27 | +1.9% | 14,200 |
| 2022/09/16 | 1,420 | 1,441 | 1,406 | 1,434 | +14 | +1% | 16,500 |
| 2022/09/15 | 1,430 | 1,445 | 1,411 | 1,420 | -10 | -0.7% | 16,700 |
| 2022/09/14 | 1,435 | 1,451 | 1,416 | 1,430 | -19 | -1.3% | 15,900 |
| 2022/09/13 | 1,454 | 1,460 | 1,426 | 1,449 | -5 | -0.3% | 14,900 |
| 2022/09/12 | 1,444 | 1,465 | 1,425 | 1,454 | +19 | +1.3% | 18,700 |
| 2022/09/09 | 1,413 | 1,447 | 1,385 | 1,435 | +4 | +0.3% | 25,500 |
| 2022/09/08 | 1,428 | 1,460 | 1,415 | 1,431 | +6 | +0.4% | 20,000 |
| 2022/09/07 | 1,413 | 1,435 | 1,390 | 1,425 | +10 | +0.7% | 17,300 |
| 2022/09/06 | 1,363 | 1,443 | 1,363 | 1,415 | +47 | +3.4% | 23,500 |
601～
650
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
