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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,960 | 3,960 | 3,835 | 3,905 | +15 | +0.4% | 4,400 |
| 2024/07/04 | 3,980 | 4,015 | 3,850 | 3,890 | +5 | +0.1% | 11,100 |
| 2024/07/03 | 3,990 | 3,990 | 3,880 | 3,885 | -105 | -2.6% | 7,900 |
| 2024/07/02 | 3,945 | 4,000 | 3,905 | 3,990 | +110 | +2.8% | 8,500 |
| 2024/07/01 | 3,855 | 3,890 | 3,835 | 3,880 | +95 | +2.5% | 6,600 |
| 2024/06/28 | 3,745 | 3,795 | 3,715 | 3,785 | +110 | +3% | 7,200 |
| 2024/06/27 | 3,835 | 3,835 | 3,655 | 3,675 | -150 | -3.9% | 10,100 |
| 2024/06/26 | 3,910 | 3,915 | 3,760 | 3,825 | -75 | -1.9% | 4,700 |
| 2024/06/25 | 3,820 | 3,950 | 3,805 | 3,900 | +70 | +1.8% | 7,600 |
| 2024/06/24 | 3,840 | 3,850 | 3,760 | 3,830 | -10 | -0.3% | 5,700 |
| 2024/06/21 | 3,720 | 3,870 | 3,690 | 3,840 | +120 | +3.2% | 6,800 |
| 2024/06/20 | 3,785 | 3,830 | 3,690 | 3,720 | -50 | -1.3% | 6,500 |
| 2024/06/19 | 3,790 | 3,940 | 3,745 | 3,770 | -40 | -1% | 9,600 |
| 2024/06/18 | 3,775 | 3,855 | 3,750 | 3,810 | +85 | +2.3% | 6,600 |
| 2024/06/17 | 3,820 | 3,820 | 3,670 | 3,725 | -30 | -0.8% | 7,800 |
| 2024/06/14 | 3,680 | 3,755 | 3,660 | 3,755 | +55 | +1.5% | 5,700 |
| 2024/06/13 | 3,715 | 3,750 | 3,700 | 3,700 | -5 | -0.1% | 3,200 |
| 2024/06/12 | 3,805 | 3,820 | 3,675 | 3,705 | -30 | -0.8% | 4,800 |
| 2024/06/11 | 3,750 | 3,780 | 3,650 | 3,735 | -45 | -1.2% | 17,800 |
| 2024/06/10 | 3,880 | 3,880 | 3,735 | 3,780 | +40 | +1.1% | 4,000 |
| 2024/06/07 | 3,790 | 3,790 | 3,635 | 3,740 | -50 | -1.3% | 9,000 |
| 2024/06/06 | 3,745 | 3,825 | 3,740 | 3,790 | +45 | +1.2% | 1,800 |
| 2024/06/05 | 3,745 | 3,825 | 3,720 | 3,745 | +5 | +0.1% | 6,400 |
| 2024/06/04 | 3,850 | 3,890 | 3,725 | 3,740 | -120 | -3.1% | 8,800 |
| 2024/06/03 | 3,770 | 3,880 | 3,700 | 3,860 | +95 | +2.5% | 13,000 |
| 2024/05/31 | 3,815 | 3,845 | 3,760 | 3,765 | -30 | -0.8% | 3,500 |
| 2024/05/30 | 3,740 | 3,825 | 3,740 | 3,795 | +55 | +1.5% | 7,900 |
| 2024/05/29 | 3,785 | 3,805 | 3,740 | 3,740 | -45 | -1.2% | 3,700 |
| 2024/05/28 | 3,920 | 3,920 | 3,770 | 3,785 | -85 | -2.2% | 6,800 |
| 2024/05/27 | 4,065 | 4,065 | 3,755 | 3,870 | -125 | -3.1% | 17,600 |
| 2024/05/24 | 3,990 | 4,075 | 3,965 | 3,995 | -55 | -1.4% | 4,700 |
| 2024/05/23 | 4,090 | 4,100 | 4,020 | 4,050 | +20 | +0.5% | 7,500 |
| 2024/05/22 | 4,015 | 4,120 | 4,000 | 4,030 | +65 | +1.6% | 8,700 |
| 2024/05/21 | 4,040 | 4,125 | 3,910 | 3,965 | -75 | -1.9% | 14,400 |
| 2024/05/20 | 3,985 | 4,095 | 3,920 | 4,040 | +10 | +0.2% | 11,400 |
| 2024/05/17 | 3,775 | 4,030 | 3,770 | 4,030 | +115 | +2.9% | 10,600 |
| 2024/05/16 | 3,765 | 3,945 | 3,755 | 3,915 | +145 | +3.8% | 21,200 |
| 2024/05/15 | 3,460 | 3,815 | 3,410 | 3,770 | +450 | +13.6% | 34,400 |
| 2024/05/14 | 3,205 | 3,365 | 3,205 | 3,320 | -60 | -1.8% | 22,600 |
| 2024/05/13 | 3,275 | 3,380 | 3,275 | 3,380 | +90 | +2.7% | 7,000 |
| 2024/05/10 | 3,270 | 3,365 | 3,255 | 3,290 | +15 | +0.5% | 5,000 |
| 2024/05/09 | 3,260 | 3,320 | 3,110 | 3,275 | +5 | +0.2% | 32,700 |
| 2024/05/08 | 3,295 | 3,350 | 3,235 | 3,270 | -45 | -1.4% | 37,800 |
| 2024/05/07 | 3,160 | 3,350 | 3,160 | 3,315 | +165 | +5.2% | 26,400 |
| 2024/05/02 | 3,200 | 3,270 | 3,140 | 3,150 | +10 | +0.3% | 24,400 |
| 2024/05/01 | 3,075 | 3,200 | 3,075 | 3,140 | +65 | +2.1% | 25,700 |
| 2024/04/30 | 3,090 | 3,150 | 3,025 | 3,075 | +50 | +1.7% | 28,900 |
| 2024/04/26 | 2,966 | 3,050 | 2,926 | 3,025 | +47 | +1.6% | 64,600 |
| 2024/04/25 | 2,911 | 3,010 | 2,861 | 2,978 | +17 | +0.6% | 19,000 |
| 2024/04/24 | 2,912 | 3,015 | 2,912 | 2,961 | +49 | +1.7% | 21,900 |
201～
250
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
