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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,572 | 1,572 | 1,527 | 1,539 | -16 | -1% | 12,300 |
| 2022/04/07 | 1,584 | 1,600 | 1,504 | 1,555 | -46 | -2.9% | 25,200 |
| 2022/04/06 | 1,525 | 1,607 | 1,525 | 1,601 | +76 | +5% | 31,400 |
| 2022/04/05 | 1,539 | 1,571 | 1,525 | 1,525 | -14 | -0.9% | 13,100 |
| 2022/04/04 | 1,532 | 1,539 | 1,509 | 1,539 | +10 | +0.7% | 10,600 |
| 2022/04/01 | 1,500 | 1,529 | 1,470 | 1,529 | +37 | +2.5% | 15,900 |
| 2022/03/31 | 1,523 | 1,554 | 1,492 | 1,492 | -31 | -2% | 16,600 |
| 2022/03/30 | 1,577 | 1,582 | 1,477 | 1,523 | -52 | -3.3% | 19,000 |
| 2022/03/29 | 1,539 | 1,575 | 1,514 | 1,575 | +55 | +3.6% | 25,500 |
| 2022/03/28 | 1,520 | 1,520 | 1,480 | 1,520 | -2 | -0.1% | 30,100 |
| 2022/03/25 | 1,494 | 1,524 | 1,487 | 1,522 | +29 | +1.9% | 16,500 |
| 2022/03/24 | 1,485 | 1,493 | 1,450 | 1,493 | +6 | +0.4% | 10,400 |
| 2022/03/23 | 1,420 | 1,489 | 1,420 | 1,487 | +90 | +6.4% | 15,700 |
| 2022/03/22 | 1,431 | 1,440 | 1,387 | 1,397 | -34 | -2.4% | 19,900 |
| 2022/03/18 | 1,382 | 1,431 | 1,381 | 1,431 | +43 | +3.1% | 10,500 |
| 2022/03/17 | 1,385 | 1,397 | 1,361 | 1,388 | +21 | +1.5% | 10,800 |
| 2022/03/16 | 1,370 | 1,382 | 1,353 | 1,367 | ±0 | ±0% | 10,500 |
| 2022/03/15 | 1,364 | 1,370 | 1,335 | 1,367 | +3 | +0.2% | 10,400 |
| 2022/03/14 | 1,358 | 1,378 | 1,352 | 1,364 | +15 | +1.1% | 10,500 |
| 2022/03/11 | 1,360 | 1,369 | 1,324 | 1,349 | -19 | -1.4% | 9,600 |
| 2022/03/10 | 1,341 | 1,375 | 1,340 | 1,368 | +73 | +5.6% | 13,700 |
| 2022/03/09 | 1,313 | 1,354 | 1,284 | 1,295 | -9 | -0.7% | 17,800 |
| 2022/03/08 | 1,327 | 1,341 | 1,288 | 1,304 | -45 | -3.3% | 20,900 |
| 2022/03/07 | 1,390 | 1,390 | 1,330 | 1,349 | -43 | -3.1% | 13,200 |
| 2022/03/04 | 1,408 | 1,409 | 1,379 | 1,392 | -21 | -1.5% | 11,400 |
| 2022/03/03 | 1,430 | 1,443 | 1,403 | 1,413 | -17 | -1.2% | 10,300 |
| 2022/03/02 | 1,431 | 1,448 | 1,419 | 1,430 | -1 | -0.1% | 10,500 |
| 2022/03/01 | 1,454 | 1,469 | 1,423 | 1,431 | -11 | -0.8% | 13,900 |
| 2022/02/28 | 1,417 | 1,442 | 1,403 | 1,442 | +30 | +2.1% | 12,100 |
| 2022/02/25 | 1,394 | 1,418 | 1,364 | 1,412 | +34 | +2.5% | 18,700 |
| 2022/02/24 | 1,350 | 1,378 | 1,299 | 1,378 | -2 | -0.1% | 26,000 |
| 2022/02/22 | 1,445 | 1,445 | 1,376 | 1,380 | -75 | -5.2% | 23,600 |
| 2022/02/21 | 1,438 | 1,458 | 1,412 | 1,455 | +17 | +1.2% | 13,100 |
| 2022/02/18 | 1,409 | 1,438 | 1,399 | 1,438 | +18 | +1.3% | 48,000 |
| 2022/02/17 | 1,431 | 1,460 | 1,411 | 1,420 | -13 | -0.9% | 58,500 |
| 2022/02/16 | 1,394 | 1,433 | 1,382 | 1,433 | +57 | +4.1% | 10,900 |
| 2022/02/15 | 1,364 | 1,389 | 1,349 | 1,376 | +13 | +1% | 52,400 |
| 2022/02/14 | 1,333 | 1,363 | 1,315 | 1,363 | +11 | +0.8% | 59,500 |
| 2022/02/10 | 1,385 | 1,385 | 1,339 | 1,352 | -26 | -1.9% | 10,100 |
| 2022/02/09 | 1,350 | 1,383 | 1,348 | 1,378 | +29 | +2.1% | 34,000 |
| 2022/02/08 | 1,322 | 1,349 | 1,322 | 1,349 | +39 | +3% | 17,900 |
| 2022/02/07 | 1,306 | 1,317 | 1,277 | 1,310 | +14 | +1.1% | 20,100 |
| 2022/02/04 | 1,279 | 1,312 | 1,279 | 1,296 | +14 | +1.1% | 51,400 |
| 2022/02/03 | 1,350 | 1,350 | 1,281 | 1,282 | -68 | -5% | 58,000 |
| 2022/02/02 | 1,324 | 1,350 | 1,322 | 1,350 | +39 | +3% | 22,800 |
| 2022/02/01 | 1,305 | 1,322 | 1,293 | 1,311 | +12 | +0.9% | 10,300 |
| 2022/01/31 | 1,245 | 1,299 | 1,245 | 1,299 | +62 | +5% | 16,100 |
| 2022/01/28 | 1,204 | 1,237 | 1,189 | 1,237 | +46 | +3.9% | 22,400 |
| 2022/01/27 | 1,257 | 1,279 | 1,191 | 1,191 | -58 | -4.6% | 23,300 |
| 2022/01/26 | 1,238 | 1,270 | 1,238 | 1,249 | +16 | +1.3% | 8,100 |
751～
800
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
