国際計測器の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2016/03/28 | 1,373 | 1,373 | 1,350 | 1,358 | +12 | +0.9% | 81,900 |
2016/03/25 | 1,353 | 1,360 | 1,329 | 1,346 | +19 | +1.4% | 44,900 |
2016/03/24 | 1,339 | 1,358 | 1,307 | 1,327 | -5 | -0.4% | 76,700 |
2016/03/23 | 1,288 | 1,333 | 1,287 | 1,332 | +54 | +4.2% | 46,300 |
2016/03/22 | 1,265 | 1,279 | 1,260 | 1,278 | +40 | +3.2% | 48,700 |
2016/03/18 | 1,248 | 1,248 | 1,230 | 1,238 | +4 | +0.3% | 46,100 |
2016/03/17 | 1,249 | 1,252 | 1,230 | 1,234 | -8 | -0.6% | 48,300 |
2016/03/16 | 1,242 | 1,245 | 1,240 | 1,242 | +4 | +0.3% | 24,100 |
2016/03/15 | 1,246 | 1,250 | 1,238 | 1,238 | -5 | -0.4% | 41,500 |
2016/03/14 | 1,250 | 1,250 | 1,229 | 1,243 | +20 | +1.6% | 36,700 |
2016/03/11 | 1,210 | 1,226 | 1,207 | 1,223 | +12 | +1% | 20,900 |
2016/03/10 | 1,213 | 1,230 | 1,210 | 1,211 | -1 | -0.1% | 54,400 |
2016/03/09 | 1,221 | 1,228 | 1,211 | 1,212 | -8 | -0.7% | 30,600 |
2016/03/08 | 1,232 | 1,232 | 1,209 | 1,220 | ±0 | ±0% | 65,800 |
2016/03/07 | 1,215 | 1,231 | 1,210 | 1,220 | +18 | +1.5% | 50,700 |
2016/03/04 | 1,200 | 1,208 | 1,198 | 1,202 | +2 | +0.2% | 65,100 |
2016/03/03 | 1,200 | 1,205 | 1,198 | 1,200 | ±0 | ±0% | 54,000 |
2016/03/02 | 1,197 | 1,206 | 1,195 | 1,200 | +11 | +0.9% | 47,300 |
2016/03/01 | 1,194 | 1,196 | 1,187 | 1,189 | -2 | -0.2% | 24,400 |
2016/02/29 | 1,197 | 1,210 | 1,188 | 1,191 | -6 | -0.5% | 29,900 |
2016/02/26 | 1,203 | 1,219 | 1,188 | 1,197 | -3 | -0.3% | 40,800 |
2016/02/25 | 1,190 | 1,209 | 1,190 | 1,200 | -1 | -0.1% | 34,700 |
2016/02/24 | 1,210 | 1,210 | 1,198 | 1,201 | -6 | -0.5% | 34,100 |
2016/02/23 | 1,225 | 1,225 | 1,202 | 1,207 | -3 | -0.2% | 17,600 |
2016/02/22 | 1,216 | 1,218 | 1,201 | 1,210 | +7 | +0.6% | 19,500 |
2016/02/19 | 1,215 | 1,215 | 1,202 | 1,203 | -9 | -0.7% | 18,100 |
2016/02/18 | 1,226 | 1,226 | 1,202 | 1,212 | +14 | +1.2% | 12,300 |
2016/02/17 | 1,210 | 1,240 | 1,196 | 1,198 | -15 | -1.2% | 25,600 |
2016/02/16 | 1,233 | 1,242 | 1,210 | 1,213 | +13 | +1.1% | 16,600 |
2016/02/15 | 1,198 | 1,209 | 1,191 | 1,200 | +48 | +4.2% | 17,100 |
2016/02/12 | 1,198 | 1,198 | 1,150 | 1,152 | -71 | -5.8% | 37,500 |
2016/02/10 | 1,310 | 1,324 | 1,200 | 1,223 | -74 | -5.7% | 35,600 |
2016/02/09 | 1,364 | 1,365 | 1,245 | 1,297 | -110 | -7.8% | 45,100 |
2016/02/08 | 1,449 | 1,449 | 1,391 | 1,407 | -68 | -4.6% | 37,500 |
2016/02/05 | 1,495 | 1,495 | 1,472 | 1,475 | -25 | -1.7% | 9,000 |
2016/02/04 | 1,505 | 1,506 | 1,495 | 1,500 | -7 | -0.5% | 6,500 |
2016/02/03 | 1,512 | 1,533 | 1,504 | 1,507 | -23 | -1.5% | 8,500 |
2016/02/02 | 1,538 | 1,543 | 1,530 | 1,530 | -10 | -0.6% | 3,200 |
2016/02/01 | 1,554 | 1,554 | 1,523 | 1,540 | +19 | +1.2% | 5,000 |
2016/01/29 | 1,549 | 1,549 | 1,505 | 1,521 | +9 | +0.6% | 7,700 |
2016/01/28 | 1,502 | 1,520 | 1,502 | 1,512 | +10 | +0.7% | 4,100 |
2016/01/27 | 1,503 | 1,520 | 1,502 | 1,502 | ±0 | ±0% | 8,700 |
2016/01/26 | 1,520 | 1,573 | 1,502 | 1,502 | -18 | -1.2% | 19,500 |
2016/01/25 | 1,496 | 1,527 | 1,484 | 1,520 | +60 | +4.1% | 12,400 |
2016/01/22 | 1,447 | 1,461 | 1,440 | 1,460 | +13 | +0.9% | 12,900 |
2016/01/21 | 1,475 | 1,475 | 1,406 | 1,447 | -33 | -2.2% | 20,200 |
2016/01/20 | 1,494 | 1,502 | 1,470 | 1,480 | -10 | -0.7% | 13,600 |
2016/01/19 | 1,486 | 1,492 | 1,486 | 1,490 | -4 | -0.3% | 9,000 |
2016/01/18 | 1,497 | 1,503 | 1,486 | 1,494 | -12 | -0.8% | 9,700 |
2016/01/15 | 1,510 | 1,525 | 1,505 | 1,506 | +1 | +0.1% | 11,400 |
2301~
2350
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「国際計測」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 |
---|---|---|---|---|---|---|---|---|
国際計測 | 74,300円 | -1.5% | -15.0% | 4.04% | 14.30倍 | 0.89倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
JMS | 45,700円 | -2.5% | +16.7% | 3.72% | 56.07倍 | 0.27倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
シグマ光機 | 140,900円 | +1.0% | +4.0% | 2.98% | 11.28倍 | 0.56倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。OEMも |
クリエート | 98,700円 | +4.2% | +39.1% | 3.75% | 10.40倍 | 0.54倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
平 山 | 112,100円 | +4.3% | +3.8% | 4.55% | 9.72倍 | 1.72倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。17年に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム