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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,190 | 1,240 | 1,190 | 1,240 | +50 | +4.2% | 28,200 |
| 2011/07/25 | 1,190 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 6,600 |
| 2011/07/22 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 7,100 |
| 2011/07/21 | 1,190 | 1,190 | 1,180 | 1,190 | -10 | -0.8% | 5,300 |
| 2011/07/20 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 5,200 |
| 2011/07/19 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 3,700 |
| 2011/07/15 | 1,170 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 8,900 |
| 2011/07/14 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 3,300 |
| 2011/07/13 | 1,170 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 6,300 |
| 2011/07/12 | 1,170 | 1,180 | 1,160 | 1,170 | -20 | -1.7% | 8,800 |
| 2011/07/11 | 1,190 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 6,600 |
| 2011/07/08 | 1,210 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 5,900 |
| 2011/07/07 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 1,600 |
| 2011/07/06 | 1,180 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 8,700 |
| 2011/07/05 | 1,190 | 1,200 | 1,170 | 1,180 | -10 | -0.8% | 11,000 |
| 2011/07/04 | 1,210 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 8,800 |
| 2011/07/01 | 1,220 | 1,220 | 1,180 | 1,190 | -20 | -1.7% | 8,900 |
| 2011/06/30 | 1,220 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 13,000 |
| 2011/06/29 | 1,200 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 10,800 |
| 2011/06/28 | 1,170 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 14,100 |
| 2011/06/27 | 1,170 | 1,170 | 1,160 | 1,170 | -10 | -0.8% | 8,000 |
| 2011/06/24 | 1,180 | 1,190 | 1,160 | 1,180 | +10 | +0.9% | 9,000 |
| 2011/06/23 | 1,140 | 1,180 | 1,140 | 1,170 | +30 | +2.6% | 19,500 |
| 2011/06/22 | 1,150 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 11,000 |
| 2011/06/21 | 1,130 | 1,140 | 1,120 | 1,140 | +10 | +0.9% | 6,500 |
| 2011/06/20 | 1,140 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 2,500 |
| 2011/06/17 | 1,140 | 1,140 | 1,120 | 1,130 | +30 | +2.7% | 16,800 |
| 2011/06/16 | 1,130 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 7,200 |
| 2011/06/15 | 1,130 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 8,800 |
| 2011/06/14 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 3,700 |
| 2011/06/13 | 1,120 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 5,300 |
| 2011/06/10 | 1,130 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 21,000 |
| 2011/06/09 | 1,090 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 7,000 |
| 2011/06/08 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 4,900 |
| 2011/06/07 | 1,110 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 7,700 |
| 2011/06/06 | 1,110 | 1,110 | 1,080 | 1,090 | -20 | -1.8% | 11,600 |
| 2011/06/03 | 1,130 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 7,500 |
| 2011/06/02 | 1,120 | 1,130 | 1,120 | 1,120 | -20 | -1.8% | 4,300 |
| 2011/06/01 | 1,150 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 6,700 |
| 2011/05/31 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 12,700 |
| 2011/05/30 | 1,130 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 7,300 |
| 2011/05/27 | 1,140 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 5,700 |
| 2011/05/26 | 1,130 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 4,600 |
| 2011/05/25 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 4,500 |
| 2011/05/24 | 1,130 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 4,400 |
| 2011/05/23 | 1,140 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 6,100 |
| 2011/05/20 | 1,140 | 1,160 | 1,130 | 1,140 | ±0 | ±0% | 4,700 |
| 2011/05/19 | 1,160 | 1,160 | 1,140 | 1,140 | ±0 | ±0% | 9,300 |
| 2011/05/18 | 1,140 | 1,160 | 1,130 | 1,140 | +10 | +0.9% | 16,300 |
| 2011/05/17 | 1,140 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 13,200 |
3651～
3700
件表示中 / 3973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 | 378,500円 | +6.5% | +16.2% | 4.43% | 17.73倍 | 0.89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 |
| ＩＭＶ | 243,800円 | +11.5% | -6.6% | 1.23% | 21.01倍 | 2.98倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| サイバダイン | 24,600円 | - | - | 0.00% | - | 0.83倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルや米国治療サービスが主体 |
| 助川電 | 490,500円 | +11.0% | +9.6% | 1.06% | 29.96倍 | 4.98倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| 岡本硝子 | 94,900円 | +17.3% | - | 0.00% | 367.83倍 | 10.49倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
市場注目の銘柄
チャート関連のコラム
