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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 1,440 | 1,450 | 1,420 | 1,440 | +10 | +0.7% | 13,400 |
| 2011/02/25 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 13,100 |
| 2011/02/24 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 35,900 |
| 2011/02/23 | 1,450 | 1,470 | 1,440 | 1,440 | -10 | -0.7% | 36,100 |
| 2011/02/22 | 1,500 | 1,500 | 1,450 | 1,450 | -60 | -4% | 49,700 |
| 2011/02/21 | 1,460 | 1,510 | 1,460 | 1,510 | +60 | +4.1% | 97,100 |
| 2011/02/18 | 1,460 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 12,400 |
| 2011/02/17 | 1,450 | 1,470 | 1,440 | 1,450 | +10 | +0.7% | 32,600 |
| 2011/02/16 | 1,480 | 1,480 | 1,440 | 1,440 | -40 | -2.7% | 63,800 |
| 2011/02/15 | 1,490 | 1,500 | 1,460 | 1,480 | ±0 | ±0% | 88,400 |
| 2011/02/14 | 1,460 | 1,500 | 1,440 | 1,480 | +30 | +2.1% | 129,000 |
| 2011/02/10 | 1,420 | 1,470 | 1,420 | 1,450 | +30 | +2.1% | 96,000 |
| 2011/02/09 | 1,400 | 1,480 | 1,390 | 1,420 | +30 | +2.2% | 163,300 |
| 2011/02/08 | 1,380 | 1,420 | 1,370 | 1,390 | +10 | +0.7% | 23,200 |
| 2011/02/07 | 1,380 | 1,380 | 1,370 | 1,380 | ±0 | ±0% | 7,900 |
| 2011/02/04 | 1,390 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 8,200 |
| 2011/02/03 | 1,360 | 1,380 | 1,350 | 1,380 | +20 | +1.5% | 11,400 |
| 2011/02/02 | 1,350 | 1,380 | 1,350 | 1,360 | +20 | +1.5% | 13,000 |
| 2011/02/01 | 1,370 | 1,370 | 1,340 | 1,340 | -20 | -1.5% | 6,900 |
| 2011/01/31 | 1,360 | 1,360 | 1,340 | 1,360 | -20 | -1.4% | 11,500 |
| 2011/01/28 | 1,390 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 8,600 |
| 2011/01/27 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 3,100 |
| 2011/01/26 | 1,380 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 8,600 |
| 2011/01/25 | 1,380 | 1,400 | 1,370 | 1,380 | +10 | +0.7% | 11,300 |
| 2011/01/24 | 1,370 | 1,380 | 1,360 | 1,370 | +10 | +0.7% | 11,700 |
| 2011/01/21 | 1,410 | 1,420 | 1,360 | 1,360 | -60 | -4.2% | 29,700 |
| 2011/01/20 | 1,430 | 1,430 | 1,410 | 1,420 | -20 | -1.4% | 21,200 |
| 2011/01/19 | 1,460 | 1,460 | 1,430 | 1,440 | +10 | +0.7% | 32,700 |
| 2011/01/18 | 1,410 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 28,800 |
| 2011/01/17 | 1,410 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 9,300 |
| 2011/01/14 | 1,390 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 13,000 |
| 2011/01/13 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 14,800 |
| 2011/01/12 | 1,410 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 17,200 |
| 2011/01/11 | 1,410 | 1,430 | 1,400 | 1,410 | ±0 | ±0% | 26,300 |
| 2011/01/07 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 14,300 |
| 2011/01/06 | 1,390 | 1,410 | 1,390 | 1,410 | +20 | +1.4% | 14,900 |
| 2011/01/05 | 1,370 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 13,800 |
| 2011/01/04 | 1,360 | 1,380 | 1,350 | 1,370 | +30 | +2.2% | 18,400 |
| 2010/12/30 | 1,350 | 1,350 | 1,340 | 1,340 | -20 | -1.5% | 7,100 |
| 2010/12/29 | 1,340 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 4,400 |
| 2010/12/28 | 1,330 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 4,200 |
| 2010/12/27 | 1,340 | 1,350 | 1,320 | 1,350 | ±0 | ±0% | 12,600 |
| 2010/12/24 | 1,370 | 1,370 | 1,350 | 1,350 | -30 | -2.2% | 9,900 |
| 2010/12/22 | 1,390 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 11,400 |
| 2010/12/21 | 1,380 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 16,400 |
| 2010/12/20 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 8,800 |
| 2010/12/17 | 1,410 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 12,700 |
| 2010/12/16 | 1,410 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 13,400 |
| 2010/12/15 | 1,420 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 10,100 |
| 2010/12/14 | 1,420 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 13,000 |
3751～
3800
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
