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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,781 | 1,814 | 1,773 | 1,786 | -20 | -1.1% | 55,000 |
| 2015/06/26 | 1,811 | 1,818 | 1,804 | 1,806 | -5 | -0.3% | 29,700 |
| 2015/06/25 | 1,824 | 1,824 | 1,809 | 1,811 | -14 | -0.8% | 20,100 |
| 2015/06/24 | 1,810 | 1,825 | 1,808 | 1,825 | +6 | +0.3% | 43,600 |
| 2015/06/23 | 1,815 | 1,820 | 1,808 | 1,819 | +6 | +0.3% | 36,700 |
| 2015/06/22 | 1,790 | 1,815 | 1,787 | 1,813 | +26 | +1.5% | 48,600 |
| 2015/06/19 | 1,809 | 1,814 | 1,787 | 1,787 | -31 | -1.7% | 78,900 |
| 2015/06/18 | 1,804 | 1,818 | 1,804 | 1,818 | +8 | +0.4% | 46,900 |
| 2015/06/17 | 1,815 | 1,817 | 1,805 | 1,810 | -5 | -0.3% | 39,600 |
| 2015/06/16 | 1,810 | 1,819 | 1,800 | 1,815 | +5 | +0.3% | 49,400 |
| 2015/06/15 | 1,804 | 1,815 | 1,804 | 1,810 | -6 | -0.3% | 34,300 |
| 2015/06/12 | 1,802 | 1,824 | 1,802 | 1,816 | +4 | +0.2% | 56,800 |
| 2015/06/11 | 1,820 | 1,823 | 1,800 | 1,812 | -7 | -0.4% | 36,800 |
| 2015/06/10 | 1,800 | 1,823 | 1,800 | 1,819 | +5 | +0.3% | 38,100 |
| 2015/06/09 | 1,810 | 1,814 | 1,809 | 1,814 | +1 | +0.1% | 41,400 |
| 2015/06/08 | 1,797 | 1,815 | 1,794 | 1,813 | +30 | +1.7% | 67,400 |
| 2015/06/05 | 1,786 | 1,790 | 1,781 | 1,783 | -12 | -0.7% | 68,600 |
| 2015/06/04 | 1,800 | 1,802 | 1,785 | 1,795 | -15 | -0.8% | 114,000 |
| 2015/06/03 | 1,830 | 1,830 | 1,804 | 1,810 | -23 | -1.3% | 118,600 |
| 2015/06/02 | 1,851 | 1,857 | 1,832 | 1,833 | -25 | -1.3% | 60,700 |
| 2015/06/01 | 1,840 | 1,862 | 1,840 | 1,858 | +17 | +0.9% | 25,000 |
| 2015/05/29 | 1,840 | 1,844 | 1,839 | 1,841 | -4 | -0.2% | 45,500 |
| 2015/05/28 | 1,840 | 1,846 | 1,840 | 1,845 | +5 | +0.3% | 47,000 |
| 2015/05/27 | 1,838 | 1,843 | 1,837 | 1,840 | -3 | -0.2% | 42,800 |
| 2015/05/26 | 1,878 | 1,878 | 1,840 | 1,843 | -35 | -1.9% | 66,600 |
| 2015/05/25 | 1,847 | 1,878 | 1,841 | 1,878 | +43 | +2.3% | 64,100 |
| 2015/05/22 | 1,846 | 1,850 | 1,831 | 1,835 | -15 | -0.8% | 92,200 |
| 2015/05/21 | 1,850 | 1,853 | 1,844 | 1,850 | -1 | -0.1% | 93,300 |
| 2015/05/20 | 1,871 | 1,871 | 1,850 | 1,851 | -7 | -0.4% | 89,700 |
| 2015/05/19 | 1,880 | 1,884 | 1,846 | 1,858 | -2 | -0.1% | 127,200 |
| 2015/05/18 | 1,840 | 1,907 | 1,830 | 1,860 | -150 | -7.5% | 280,300 |
| 2015/05/15 | 2,034 | 2,039 | 1,995 | 2,010 | -18 | -0.9% | 79,000 |
| 2015/05/14 | 2,020 | 2,035 | 2,020 | 2,028 | -5 | -0.2% | 67,000 |
| 2015/05/13 | 1,990 | 2,033 | 1,989 | 2,033 | +36 | +1.8% | 75,000 |
| 2015/05/12 | 1,950 | 1,997 | 1,930 | 1,997 | +53 | +2.7% | 88,400 |
| 2015/05/11 | 1,950 | 1,966 | 1,929 | 1,944 | +22 | +1.1% | 67,400 |
| 2015/05/08 | 1,905 | 1,938 | 1,885 | 1,922 | +15 | +0.8% | 59,300 |
| 2015/05/07 | 1,879 | 1,907 | 1,879 | 1,907 | +29 | +1.5% | 56,100 |
| 2015/05/01 | 1,872 | 1,878 | 1,856 | 1,878 | ±0 | ±0% | 29,800 |
| 2015/04/30 | 1,872 | 1,884 | 1,865 | 1,878 | +6 | +0.3% | 23,800 |
| 2015/04/28 | 1,910 | 1,910 | 1,865 | 1,872 | -36 | -1.9% | 18,800 |
| 2015/04/27 | 1,909 | 1,909 | 1,900 | 1,908 | +7 | +0.4% | 18,900 |
| 2015/04/24 | 1,900 | 1,909 | 1,878 | 1,901 | +1 | +0.1% | 37,300 |
| 2015/04/23 | 1,884 | 1,900 | 1,873 | 1,900 | +16 | +0.8% | 37,500 |
| 2015/04/22 | 1,885 | 1,892 | 1,878 | 1,884 | +2 | +0.1% | 41,200 |
| 2015/04/21 | 1,897 | 1,897 | 1,870 | 1,882 | -4 | -0.2% | 31,100 |
| 2015/04/20 | 1,851 | 1,890 | 1,840 | 1,886 | +12 | +0.6% | 35,000 |
| 2015/04/17 | 1,900 | 1,900 | 1,861 | 1,874 | -22 | -1.2% | 37,900 |
| 2015/04/16 | 1,860 | 1,897 | 1,855 | 1,896 | +36 | +1.9% | 63,000 |
| 2015/04/15 | 1,860 | 1,863 | 1,851 | 1,860 | ±0 | ±0% | 26,400 |
2451～
2500
件表示中 / 3737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 | 55,700円 | -1.5% | -15.0% | 5.39% | 10.72倍 | 0.67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 |
| クリエート | 95,000円 | +4.2% | +39.1% | 3.89% | 10.11倍 | 0.51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 | 102,900円 | +7.7% | +14.6% | 4.86% | 9.27倍 | 1.66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 |
| ＰＳＳ | 19,700円 | +16.1% | - | 0.00% | - | 1.35倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| 岡本硝子 | 15,400円 | +12.6% | -54.8% | 0.00% | 179.07倍 | 1.99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
