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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,709 | 1,710 | 1,685 | 1,697 | -3 | -0.2% | 5,900 |
| 2023/09/08 | 1,700 | 1,709 | 1,687 | 1,700 | -16 | -0.9% | 14,100 |
| 2023/09/07 | 1,729 | 1,736 | 1,709 | 1,716 | -4 | -0.2% | 9,700 |
| 2023/09/06 | 1,750 | 1,752 | 1,708 | 1,720 | -28 | -1.6% | 17,300 |
| 2023/09/05 | 1,653 | 1,748 | 1,651 | 1,748 | +101 | +6.1% | 36,700 |
| 2023/09/04 | 1,640 | 1,647 | 1,626 | 1,647 | +7 | +0.4% | 4,800 |
| 2023/09/01 | 1,658 | 1,658 | 1,628 | 1,640 | -5 | -0.3% | 8,400 |
| 2023/08/31 | 1,641 | 1,645 | 1,634 | 1,645 | +4 | +0.2% | 4,100 |
| 2023/08/30 | 1,663 | 1,664 | 1,641 | 1,641 | -21 | -1.3% | 6,100 |
| 2023/08/29 | 1,650 | 1,673 | 1,624 | 1,662 | +21 | +1.3% | 20,500 |
| 2023/08/28 | 1,598 | 1,651 | 1,598 | 1,641 | +49 | +3.1% | 10,500 |
| 2023/08/25 | 1,599 | 1,609 | 1,592 | 1,592 | -12 | -0.7% | 3,500 |
| 2023/08/24 | 1,622 | 1,622 | 1,595 | 1,604 | -18 | -1.1% | 11,500 |
| 2023/08/23 | 1,652 | 1,652 | 1,622 | 1,622 | -26 | -1.6% | 3,100 |
| 2023/08/22 | 1,615 | 1,661 | 1,609 | 1,648 | +42 | +2.6% | 23,500 |
| 2023/08/21 | 1,583 | 1,615 | 1,574 | 1,606 | +23 | +1.5% | 7,400 |
| 2023/08/18 | 1,593 | 1,601 | 1,581 | 1,583 | -6 | -0.4% | 4,700 |
| 2023/08/17 | 1,589 | 1,594 | 1,575 | 1,589 | ±0 | ±0% | 9,000 |
| 2023/08/16 | 1,576 | 1,602 | 1,569 | 1,589 | -4 | -0.3% | 12,600 |
| 2023/08/15 | 1,597 | 1,601 | 1,562 | 1,593 | -21 | -1.3% | 9,000 |
| 2023/08/14 | 1,581 | 1,616 | 1,560 | 1,614 | -19 | -1.2% | 31,600 |
| 2023/08/10 | 1,638 | 1,640 | 1,613 | 1,633 | -10 | -0.6% | 9,700 |
| 2023/08/09 | 1,616 | 1,649 | 1,607 | 1,643 | +26 | +1.6% | 10,300 |
| 2023/08/08 | 1,646 | 1,646 | 1,605 | 1,617 | -3 | -0.2% | 12,000 |
| 2023/08/07 | 1,638 | 1,638 | 1,612 | 1,620 | -43 | -2.6% | 8,500 |
| 2023/08/04 | 1,598 | 1,669 | 1,587 | 1,663 | +67 | +4.2% | 43,800 |
| 2023/08/03 | 1,587 | 1,601 | 1,578 | 1,596 | +5 | +0.3% | 19,200 |
| 2023/08/02 | 1,597 | 1,599 | 1,586 | 1,591 | -7 | -0.4% | 9,800 |
| 2023/08/01 | 1,614 | 1,614 | 1,598 | 1,598 | -26 | -1.6% | 8,500 |
| 2023/07/31 | 1,618 | 1,645 | 1,603 | 1,624 | +6 | +0.4% | 16,600 |
| 2023/07/28 | 1,561 | 1,618 | 1,560 | 1,618 | +25 | +1.6% | 89,600 |
| 2023/07/27 | 1,598 | 1,598 | 1,566 | 1,593 | -1 | -0.1% | 14,900 |
| 2023/07/26 | 1,560 | 1,595 | 1,553 | 1,594 | +36 | +2.3% | 14,100 |
| 2023/07/25 | 1,583 | 1,583 | 1,556 | 1,558 | -8 | -0.5% | 10,600 |
| 2023/07/24 | 1,561 | 1,566 | 1,539 | 1,566 | +5 | +0.3% | 8,600 |
| 2023/07/21 | 1,597 | 1,597 | 1,541 | 1,561 | -27 | -1.7% | 14,900 |
| 2023/07/20 | 1,567 | 1,593 | 1,552 | 1,588 | +31 | +2% | 15,800 |
| 2023/07/19 | 1,534 | 1,573 | 1,534 | 1,557 | +23 | +1.5% | 22,100 |
| 2023/07/18 | 1,531 | 1,540 | 1,510 | 1,534 | -5 | -0.3% | 18,600 |
| 2023/07/14 | 1,546 | 1,554 | 1,525 | 1,539 | +6 | +0.4% | 16,000 |
| 2023/07/13 | 1,545 | 1,545 | 1,514 | 1,533 | +2 | +0.1% | 24,600 |
| 2023/07/12 | 1,550 | 1,561 | 1,531 | 1,531 | -13 | -0.8% | 20,200 |
| 2023/07/11 | 1,556 | 1,572 | 1,542 | 1,544 | -14 | -0.9% | 22,700 |
| 2023/07/10 | 1,585 | 1,585 | 1,545 | 1,558 | -39 | -2.4% | 31,200 |
| 2023/07/07 | 1,618 | 1,626 | 1,597 | 1,597 | -20 | -1.2% | 12,900 |
| 2023/07/06 | 1,606 | 1,641 | 1,604 | 1,617 | +1 | +0.1% | 9,900 |
| 2023/07/05 | 1,645 | 1,650 | 1,605 | 1,616 | -29 | -1.8% | 11,000 |
| 2023/07/04 | 1,660 | 1,674 | 1,642 | 1,645 | -15 | -0.9% | 11,900 |
| 2023/07/03 | 1,675 | 1,682 | 1,634 | 1,660 | +5 | +0.3% | 10,500 |
| 2023/06/30 | 1,642 | 1,661 | 1,620 | 1,655 | +12 | +0.7% | 12,800 |
401～
450
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
