理研コランダムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 169 | 179 | 169 | 179 | +11 | +6.5% | 24,000 |
| 2010/06/21 | 167 | 168 | 167 | 168 | +4 | +2.4% | 2,000 |
| 2010/06/18 | 163 | 166 | 163 | 164 | -3 | -1.8% | 4,000 |
| 2010/06/17 | 167 | 167 | 167 | 167 | +4 | +2.5% | 2,000 |
| 2010/06/16 | 163 | 163 | 163 | 163 | +1 | +0.6% | 1,000 |
| 2010/06/15 | 162 | 162 | 162 | 162 | -3 | -1.8% | 1,000 |
| 2010/06/14 | 165 | 165 | 165 | 165 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 165 | 165 | 165 | 165 | - | - | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 165 | 165 | 161 | 163 | - | - | 14,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 166 | 166 | 165 | 165 | -3 | -1.8% | 3,000 |
| 2010/06/04 | 167 | 168 | 167 | 168 | +3 | +1.8% | 3,000 |
| 2010/06/03 | 166 | 167 | 165 | 165 | +1 | +0.6% | 6,000 |
| 2010/06/02 | 167 | 167 | 164 | 164 | - | - | 12,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 167 | 167 | 167 | 167 | +7 | +4.4% | 1,000 |
| 2010/05/28 | 160 | 160 | 160 | 160 | +3 | +1.9% | 1,000 |
| 2010/05/27 | 156 | 157 | 156 | 157 | +5 | +3.3% | 2,000 |
| 2010/05/26 | 155 | 155 | 151 | 152 | -3 | -1.9% | 7,000 |
| 2010/05/25 | 155 | 155 | 155 | 155 | -2 | -1.3% | 2,000 |
| 2010/05/24 | 164 | 164 | 149 | 157 | -7 | -4.3% | 23,000 |
| 2010/05/21 | 164 | 164 | 162 | 164 | -2 | -1.2% | 4,000 |
| 2010/05/20 | 166 | 166 | 166 | 166 | -4 | -2.4% | 1,000 |
| 2010/05/19 | 170 | 170 | 170 | 170 | ±0 | ±0% | 4,000 |
| 2010/05/18 | 170 | 171 | 170 | 170 | -3 | -1.7% | 11,000 |
| 2010/05/17 | 173 | 173 | 173 | 173 | -5 | -2.8% | 4,000 |
| 2010/05/14 | 174 | 178 | 174 | 178 | +2 | +1.1% | 5,000 |
| 2010/05/13 | 176 | 176 | 176 | 176 | +1 | +0.6% | 3,000 |
| 2010/05/12 | 176 | 176 | 175 | 175 | -1 | -0.6% | 3,000 |
| 2010/05/11 | 176 | 176 | 176 | 176 | +1 | +0.6% | 3,000 |
| 2010/05/10 | 173 | 175 | 173 | 175 | - | - | 3,000 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 183 | 183 | 182 | 183 | -5 | -2.7% | 5,000 |
| 2010/04/30 | 188 | 188 | 188 | 188 | -2 | -1.1% | 1,000 |
| 2010/04/28 | 190 | 190 | 190 | 190 | +1 | +0.5% | 3,000 |
| 2010/04/27 | 191 | 191 | 184 | 189 | -4 | -2.1% | 10,000 |
| 2010/04/26 | 185 | 194 | 185 | 193 | +9 | +4.9% | 9,000 |
| 2010/04/23 | 179 | 184 | 179 | 184 | - | - | 9,000 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 178 | 179 | 175 | 179 | +1 | +0.6% | 5,000 |
| 2010/04/20 | 179 | 179 | 178 | 178 | - | - | 2,000 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 180 | 181 | 180 | 180 | -3 | -1.6% | 7,000 |
| 2010/04/15 | 180 | 183 | 179 | 183 | +6 | +3.4% | 6,000 |
| 2010/04/14 | 180 | 180 | 177 | 177 | ±0 | ±0% | 8,000 |
| 2010/04/13 | 179 | 179 | 177 | 177 | +2 | +1.1% | 3,000 |
| 2010/04/12 | 177 | 177 | 173 | 175 | +2 | +1.2% | 9,000 |
| 2010/04/09 | 172 | 173 | 172 | 173 | +3 | +1.8% | 11,000 |
| 2010/04/08 | 170 | 170 | 170 | 170 | ±0 | ±0% | 5,000 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「理コランダ」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 |
|---|---|---|---|---|---|---|---|---|
| 理コランダ | 260,000円 | +1.6% | +22.7% | 2.31% | 19.22倍 | 0.48倍 |
|
金属・木材向け研磨布紙大手。ＯＡ機器紙送りローラーや不動産賃貸も。オカモトの連結子会社 |
| 鶴 弥 | 37,300円 | +9.9% | +85.9% | 2.55% | 11.90倍 | 0.24倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| 日興業 | 86,700円 | +0.2% | +1.3% | 3.46% | 8.37倍 | 0.33倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| スパンクリト | 24,100円 | - | - | - | - | 0.33倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）最大手。関東、東北地盤。プレキャスト製品も |
| ＡＳＡＨＩＥＩＴ | 40,800円 | +28.0% | - | 0.00% | 510.00倍 | 2.09倍 |
|
衛生陶器、水栓金具の中堅。アジアに全量を委託生産。ベトナム中心に海外子会社が成長 |
市場注目の銘柄
チャート関連のコラム
