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 |
---|---|---|---|---|---|---|---|
2015/10/28 | 1,458 | 1,468 | 1,458 | 1,463 | +5 | +0.3% | 9,900 |
2015/10/27 | 1,454 | 1,460 | 1,448 | 1,458 | +18 | +1.3% | 15,800 |
2015/10/26 | 1,446 | 1,446 | 1,436 | 1,440 | +7 | +0.5% | 19,400 |
2015/10/23 | 1,455 | 1,455 | 1,429 | 1,433 | +5 | +0.4% | 39,900 |
2015/10/22 | 1,445 | 1,446 | 1,428 | 1,428 | -7 | -0.5% | 30,500 |
2015/10/21 | 1,450 | 1,455 | 1,428 | 1,435 | -14 | -1% | 57,300 |
2015/10/20 | 1,470 | 1,472 | 1,449 | 1,449 | -11 | -0.8% | 19,500 |
2015/10/19 | 1,510 | 1,510 | 1,455 | 1,460 | -50 | -3.3% | 45,100 |
2015/10/16 | 1,516 | 1,520 | 1,510 | 1,510 | -15 | -1% | 18,700 |
2015/10/15 | 1,518 | 1,528 | 1,517 | 1,525 | +5 | +0.3% | 7,500 |
2015/10/14 | 1,520 | 1,530 | 1,517 | 1,520 | ±0 | ±0% | 6,800 |
2015/10/13 | 1,529 | 1,530 | 1,520 | 1,520 | -10 | -0.7% | 5,500 |
2015/10/09 | 1,523 | 1,530 | 1,518 | 1,530 | +9 | +0.6% | 12,400 |
2015/10/08 | 1,521 | 1,525 | 1,520 | 1,521 | +2 | +0.1% | 4,400 |
2015/10/07 | 1,513 | 1,523 | 1,513 | 1,519 | +6 | +0.4% | 9,100 |
2015/10/06 | 1,535 | 1,538 | 1,513 | 1,513 | -10 | -0.7% | 21,100 |
2015/10/05 | 1,525 | 1,534 | 1,521 | 1,523 | -5 | -0.3% | 10,700 |
2015/10/02 | 1,567 | 1,567 | 1,526 | 1,528 | -47 | -3% | 24,000 |
2015/10/01 | 1,584 | 1,590 | 1,573 | 1,575 | -10 | -0.6% | 8,700 |
2015/09/30 | 1,586 | 1,600 | 1,580 | 1,585 | -1 | -0.1% | 13,300 |
2015/09/29 | 1,581 | 1,596 | 1,571 | 1,586 | -14 | -0.9% | 19,400 |
2015/09/28 | 1,601 | 1,617 | 1,600 | 1,600 | -25 | -1.5% | 9,200 |
2015/09/25 | 1,621 | 1,645 | 1,615 | 1,625 | -1 | -0.1% | 22,200 |
2015/09/24 | 1,610 | 1,629 | 1,600 | 1,626 | +16 | +1% | 24,100 |
2015/09/18 | 1,590 | 1,627 | 1,580 | 1,610 | -8 | -0.5% | 18,900 |
2015/09/17 | 1,580 | 1,625 | 1,580 | 1,618 | +41 | +2.6% | 11,900 |
2015/09/16 | 1,591 | 1,591 | 1,574 | 1,577 | -4 | -0.3% | 11,700 |
2015/09/15 | 1,580 | 1,602 | 1,572 | 1,581 | -29 | -1.8% | 48,200 |
2015/09/14 | 1,625 | 1,630 | 1,605 | 1,610 | -11 | -0.7% | 15,900 |
2015/09/11 | 1,603 | 1,631 | 1,603 | 1,621 | -22 | -1.3% | 21,500 |
2015/09/10 | 1,644 | 1,645 | 1,626 | 1,643 | -2 | -0.1% | 12,400 |
2015/09/09 | 1,600 | 1,645 | 1,600 | 1,645 | +45 | +2.8% | 35,000 |
2015/09/08 | 1,593 | 1,633 | 1,593 | 1,600 | -11 | -0.7% | 27,600 |
2015/09/07 | 1,601 | 1,632 | 1,575 | 1,611 | -2 | -0.1% | 10,600 |
2015/09/04 | 1,648 | 1,653 | 1,606 | 1,613 | -27 | -1.6% | 12,800 |
2015/09/03 | 1,623 | 1,658 | 1,623 | 1,640 | +29 | +1.8% | 13,500 |
2015/09/02 | 1,606 | 1,640 | 1,604 | 1,611 | -75 | -4.4% | 24,200 |
2015/09/01 | 1,720 | 1,724 | 1,686 | 1,686 | -39 | -2.3% | 30,200 |
2015/08/31 | 1,731 | 1,744 | 1,720 | 1,725 | -3 | -0.2% | 6,700 |
2015/08/28 | 1,702 | 1,734 | 1,702 | 1,728 | +26 | +1.5% | 10,500 |
2015/08/27 | 1,720 | 1,720 | 1,680 | 1,702 | +32 | +1.9% | 8,600 |
2015/08/26 | 1,673 | 1,681 | 1,650 | 1,670 | +37 | +2.3% | 18,100 |
2015/08/25 | 1,608 | 1,639 | 1,510 | 1,633 | -66 | -3.9% | 70,800 |
2015/08/24 | 1,730 | 1,750 | 1,635 | 1,699 | -90 | -5% | 58,800 |
2015/08/21 | 1,790 | 1,796 | 1,764 | 1,789 | -11 | -0.6% | 44,500 |
2015/08/20 | 1,825 | 1,825 | 1,786 | 1,800 | +2 | +0.1% | 32,000 |
2015/08/19 | 1,818 | 1,818 | 1,793 | 1,798 | -20 | -1.1% | 19,000 |
2015/08/18 | 1,818 | 1,828 | 1,815 | 1,818 | -7 | -0.4% | 9,400 |
2015/08/17 | 1,822 | 1,827 | 1,820 | 1,825 | +4 | +0.2% | 5,800 |
2015/08/14 | 1,830 | 1,830 | 1,810 | 1,821 | +4 | +0.2% | 17,300 |
2401~
2450
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