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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,264 | 1,264 | 1,217 | 1,233 | -31 | -2.5% | 11,600 |
| 2022/01/24 | 1,236 | 1,270 | 1,235 | 1,264 | +28 | +2.3% | 16,400 |
| 2022/01/21 | 1,226 | 1,236 | 1,196 | 1,236 | +10 | +0.8% | 11,900 |
| 2022/01/20 | 1,207 | 1,238 | 1,206 | 1,226 | +30 | +2.5% | 19,400 |
| 2022/01/19 | 1,218 | 1,230 | 1,179 | 1,196 | -28 | -2.3% | 25,700 |
| 2022/01/18 | 1,223 | 1,235 | 1,210 | 1,224 | +8 | +0.7% | 10,200 |
| 2022/01/17 | 1,221 | 1,232 | 1,197 | 1,216 | -1 | -0.1% | 18,600 |
| 2022/01/14 | 1,215 | 1,218 | 1,188 | 1,217 | ±0 | ±0% | 27,300 |
| 2022/01/13 | 1,255 | 1,255 | 1,217 | 1,217 | -42 | -3.3% | 11,700 |
| 2022/01/12 | 1,207 | 1,260 | 1,202 | 1,259 | +51 | +4.2% | 30,200 |
| 2022/01/11 | 1,212 | 1,220 | 1,200 | 1,208 | -19 | -1.5% | 13,500 |
| 2022/01/07 | 1,244 | 1,265 | 1,210 | 1,227 | -11 | -0.9% | 22,200 |
| 2022/01/06 | 1,280 | 1,290 | 1,235 | 1,238 | -67 | -5.1% | 20,300 |
| 2022/01/05 | 1,322 | 1,332 | 1,301 | 1,305 | -18 | -1.4% | 19,600 |
| 2022/01/04 | 1,297 | 1,325 | 1,294 | 1,323 | +32 | +2.5% | 67,700 |
| 2021/12/30 | 1,281 | 1,304 | 1,274 | 1,291 | +1 | +0.1% | 91,300 |
| 2021/12/29 | 1,227 | 1,291 | 1,222 | 1,290 | +62 | +5% | 100,100 |
| 2021/12/28 | 1,206 | 1,234 | 1,195 | 1,228 | +19 | +1.6% | 29,900 |
| 2021/12/27 | 1,237 | 1,237 | 1,199 | 1,209 | -29 | -2.3% | 15,500 |
| 2021/12/24 | 1,219 | 1,262 | 1,218 | 1,238 | +27 | +2.2% | 24,900 |
| 2021/12/23 | 1,230 | 1,240 | 1,211 | 1,211 | -14 | -1.1% | 13,000 |
| 2021/12/22 | 1,185 | 1,233 | 1,185 | 1,225 | +38 | +3.2% | 30,100 |
| 2021/12/21 | 1,187 | 1,197 | 1,163 | 1,187 | +14 | +1.2% | 25,100 |
| 2021/12/20 | 1,206 | 1,206 | 1,161 | 1,173 | -40 | -3.3% | 32,700 |
| 2021/12/17 | 1,211 | 1,220 | 1,190 | 1,213 | +2 | +0.2% | 23,600 |
| 2021/12/16 | 1,245 | 1,245 | 1,208 | 1,211 | -27 | -2.2% | 12,100 |
| 2021/12/15 | 1,216 | 1,240 | 1,213 | 1,238 | +22 | +1.8% | 16,400 |
| 2021/12/14 | 1,230 | 1,236 | 1,203 | 1,216 | -14 | -1.1% | 26,300 |
| 2021/12/13 | 1,264 | 1,278 | 1,214 | 1,230 | -34 | -2.7% | 25,500 |
| 2021/12/10 | 1,264 | 1,273 | 1,253 | 1,264 | -6 | -0.5% | 39,900 |
| 2021/12/09 | 1,292 | 1,298 | 1,254 | 1,270 | +1 | +0.1% | 15,900 |
| 2021/12/08 | 1,304 | 1,316 | 1,264 | 1,269 | -9 | -0.7% | 17,400 |
| 2021/12/07 | 1,215 | 1,282 | 1,199 | 1,278 | +71 | +5.9% | 36,200 |
| 2021/12/06 | 1,230 | 1,236 | 1,205 | 1,207 | -24 | -1.9% | 28,900 |
| 2021/12/03 | 1,197 | 1,236 | 1,175 | 1,231 | +54 | +4.6% | 25,300 |
| 2021/12/02 | 1,163 | 1,196 | 1,151 | 1,177 | -15 | -1.3% | 38,000 |
| 2021/12/01 | 1,190 | 1,214 | 1,158 | 1,192 | +2 | +0.2% | 37,400 |
| 2021/11/30 | 1,161 | 1,250 | 1,161 | 1,190 | +29 | +2.5% | 50,700 |
| 2021/11/29 | 1,160 | 1,205 | 1,130 | 1,161 | -41 | -3.4% | 37,500 |
| 2021/11/26 | 1,203 | 1,221 | 1,165 | 1,202 | -1 | -0.1% | 49,100 |
| 2021/11/25 | 1,225 | 1,232 | 1,203 | 1,203 | -30 | -2.4% | 15,200 |
| 2021/11/24 | 1,251 | 1,267 | 1,233 | 1,233 | -26 | -2.1% | 18,500 |
| 2021/11/22 | 1,235 | 1,280 | 1,231 | 1,259 | +12 | +1% | 14,000 |
| 2021/11/19 | 1,266 | 1,282 | 1,235 | 1,247 | -29 | -2.3% | 33,200 |
| 2021/11/18 | 1,331 | 1,331 | 1,276 | 1,276 | -55 | -4.1% | 16,600 |
| 2021/11/17 | 1,323 | 1,362 | 1,323 | 1,331 | +14 | +1.1% | 30,200 |
| 2021/11/16 | 1,341 | 1,359 | 1,309 | 1,317 | -10 | -0.8% | 15,900 |
| 2021/11/15 | 1,344 | 1,358 | 1,322 | 1,327 | -17 | -1.3% | 18,300 |
| 2021/11/12 | 1,316 | 1,354 | 1,298 | 1,344 | +17 | +1.3% | 34,500 |
| 2021/11/11 | 1,350 | 1,350 | 1,314 | 1,327 | -28 | -2.1% | 42,900 |
801～
850
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
