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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,706 | 1,716 | 1,648 | 1,657 | -56 | -3.3% | 13,100 |
| 2022/06/22 | 1,726 | 1,730 | 1,701 | 1,713 | +14 | +0.8% | 7,500 |
| 2022/06/21 | 1,708 | 1,740 | 1,696 | 1,699 | +24 | +1.4% | 18,100 |
| 2022/06/20 | 1,780 | 1,780 | 1,673 | 1,675 | -82 | -4.7% | 20,200 |
| 2022/06/17 | 1,739 | 1,774 | 1,696 | 1,757 | +2 | +0.1% | 21,700 |
| 2022/06/16 | 1,788 | 1,822 | 1,755 | 1,755 | +7 | +0.4% | 15,600 |
| 2022/06/15 | 1,864 | 1,880 | 1,748 | 1,748 | -117 | -6.3% | 16,700 |
| 2022/06/14 | 1,877 | 1,880 | 1,820 | 1,865 | -13 | -0.7% | 23,900 |
| 2022/06/13 | 1,881 | 1,893 | 1,845 | 1,878 | -13 | -0.7% | 25,400 |
| 2022/06/10 | 1,936 | 1,936 | 1,881 | 1,891 | -29 | -1.5% | 32,900 |
| 2022/06/09 | 1,872 | 1,945 | 1,867 | 1,920 | +49 | +2.6% | 35,400 |
| 2022/06/08 | 1,843 | 1,893 | 1,843 | 1,871 | +28 | +1.5% | 17,600 |
| 2022/06/07 | 1,811 | 1,860 | 1,783 | 1,843 | +58 | +3.2% | 24,400 |
| 2022/06/06 | 1,729 | 1,811 | 1,729 | 1,785 | +60 | +3.5% | 29,800 |
| 2022/06/03 | 1,820 | 1,820 | 1,725 | 1,725 | -56 | -3.1% | 12,500 |
| 2022/06/02 | 1,781 | 1,791 | 1,741 | 1,781 | +7 | +0.4% | 12,100 |
| 2022/06/01 | 1,819 | 1,819 | 1,758 | 1,774 | -45 | -2.5% | 19,900 |
| 2022/05/31 | 1,795 | 1,864 | 1,777 | 1,819 | +21 | +1.2% | 29,500 |
| 2022/05/30 | 1,732 | 1,798 | 1,722 | 1,798 | +87 | +5.1% | 31,000 |
| 2022/05/27 | 1,733 | 1,733 | 1,678 | 1,711 | +11 | +0.6% | 18,100 |
| 2022/05/26 | 1,706 | 1,734 | 1,693 | 1,700 | +11 | +0.7% | 23,700 |
| 2022/05/25 | 1,695 | 1,705 | 1,629 | 1,689 | -6 | -0.4% | 20,800 |
| 2022/05/24 | 1,661 | 1,711 | 1,651 | 1,695 | +7 | +0.4% | 16,900 |
| 2022/05/23 | 1,695 | 1,703 | 1,643 | 1,688 | +3 | +0.2% | 20,700 |
| 2022/05/20 | 1,616 | 1,698 | 1,558 | 1,685 | +52 | +3.2% | 59,900 |
| 2022/05/19 | 1,625 | 1,661 | 1,581 | 1,633 | +2 | +0.1% | 46,200 |
| 2022/05/18 | 1,538 | 1,678 | 1,503 | 1,631 | +93 | +6% | 69,200 |
| 2022/05/17 | 1,573 | 1,592 | 1,533 | 1,538 | -22 | -1.4% | 26,300 |
| 2022/05/16 | 1,570 | 1,575 | 1,503 | 1,560 | -22 | -1.4% | 35,000 |
| 2022/05/13 | 1,642 | 1,658 | 1,581 | 1,582 | -20 | -1.2% | 26,900 |
| 2022/05/12 | 1,643 | 1,660 | 1,601 | 1,602 | -50 | -3% | 28,600 |
| 2022/05/11 | 1,693 | 1,710 | 1,650 | 1,652 | -71 | -4.1% | 24,500 |
| 2022/05/10 | 1,763 | 1,765 | 1,721 | 1,723 | -66 | -3.7% | 31,000 |
| 2022/05/09 | 1,760 | 1,798 | 1,728 | 1,789 | +36 | +2.1% | 33,300 |
| 2022/05/06 | 1,782 | 1,809 | 1,743 | 1,753 | -29 | -1.6% | 25,200 |
| 2022/05/02 | 1,650 | 1,808 | 1,637 | 1,782 | +97 | +5.8% | 67,200 |
| 2022/04/28 | 1,721 | 1,759 | 1,680 | 1,685 | -21 | -1.2% | 45,100 |
| 2022/04/27 | 1,620 | 1,750 | 1,593 | 1,706 | +64 | +3.9% | 107,500 |
| 2022/04/26 | 1,606 | 1,657 | 1,595 | 1,642 | +36 | +2.2% | 56,400 |
| 2022/04/25 | 1,543 | 1,619 | 1,529 | 1,606 | +29 | +1.8% | 46,200 |
| 2022/04/22 | 1,515 | 1,590 | 1,514 | 1,577 | +24 | +1.5% | 40,600 |
| 2022/04/21 | 1,445 | 1,575 | 1,445 | 1,553 | +121 | +8.4% | 57,100 |
| 2022/04/20 | 1,433 | 1,437 | 1,411 | 1,432 | -1 | -0.1% | 8,500 |
| 2022/04/19 | 1,423 | 1,433 | 1,423 | 1,433 | +4 | +0.3% | 2,400 |
| 2022/04/18 | 1,427 | 1,438 | 1,408 | 1,429 | -16 | -1.1% | 5,800 |
| 2022/04/15 | 1,460 | 1,482 | 1,439 | 1,445 | -33 | -2.2% | 5,600 |
| 2022/04/14 | 1,451 | 1,478 | 1,445 | 1,478 | +27 | +1.9% | 4,000 |
| 2022/04/13 | 1,480 | 1,480 | 1,427 | 1,451 | -42 | -2.8% | 17,100 |
| 2022/04/12 | 1,497 | 1,497 | 1,475 | 1,493 | -4 | -0.3% | 11,900 |
| 2022/04/11 | 1,528 | 1,540 | 1,497 | 1,497 | -42 | -2.7% | 11,300 |
701～
750
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
