リガク・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 725 | 730 | 719 | 722 | -7 | -1% | 1,083,900 |
| 2025/05/22 | 735 | 739 | 727 | 729 | -13 | -1.8% | 833,800 |
| 2025/05/21 | 760 | 761 | 739 | 742 | -11 | -1.5% | 994,000 |
| 2025/05/20 | 771 | 771 | 737 | 753 | -37 | -4.7% | 1,750,400 |
| 2025/05/19 | 791 | 803 | 789 | 790 | +1 | +0.1% | 777,500 |
| 2025/05/16 | 860 | 861 | 766 | 789 | -71 | -8.3% | 2,612,000 |
| 2025/05/15 | 937 | 944 | 843 | 860 | -85 | -9% | 1,597,400 |
| 2025/05/14 | 940 | 947 | 924 | 945 | +8 | +0.9% | 989,900 |
| 2025/05/13 | 952 | 958 | 926 | 937 | +10 | +1.1% | 860,700 |
| 2025/05/12 | 920 | 927 | 909 | 927 | +9 | +1% | 637,300 |
| 2025/05/09 | 928 | 929 | 913 | 918 | +2 | +0.2% | 775,300 |
| 2025/05/08 | 927 | 930 | 912 | 916 | -11 | -1.2% | 876,200 |
| 2025/05/07 | 934 | 934 | 911 | 927 | +31 | +3.5% | 1,117,300 |
| 2025/05/02 | 885 | 904 | 877 | 896 | +11 | +1.2% | 703,300 |
| 2025/05/01 | 876 | 889 | 869 | 885 | +4 | +0.5% | 716,000 |
| 2025/04/30 | 839 | 881 | 832 | 881 | +38 | +4.5% | 1,494,400 |
| 2025/04/28 | 855 | 856 | 828 | 843 | +3 | +0.4% | 4,445,400 |
| 2025/04/25 | 845 | 867 | 837 | 840 | -5 | -0.6% | 1,058,000 |
| 2025/04/24 | 880 | 897 | 843 | 845 | +6 | +0.7% | 1,952,300 |
| 2025/04/23 | 841 | 848 | 823 | 839 | +28 | +3.5% | 933,200 |
| 2025/04/22 | 799 | 813 | 794 | 811 | +13 | +1.6% | 606,400 |
| 2025/04/21 | 809 | 825 | 793 | 798 | -3 | -0.4% | 936,100 |
| 2025/04/18 | 827 | 833 | 801 | 801 | +17 | +2.2% | 1,395,400 |
| 2025/04/17 | 800 | 802 | 775 | 784 | -5 | -0.6% | 789,700 |
| 2025/04/16 | 811 | 818 | 782 | 789 | -17 | -2.1% | 1,403,700 |
| 2025/04/15 | 818 | 839 | 802 | 806 | +18 | +2.3% | 2,521,600 |
| 2025/04/14 | 727 | 803 | 725 | 788 | +67 | +9.3% | 2,210,100 |
| 2025/04/11 | 700 | 726 | 692 | 721 | -34 | -4.5% | 1,585,800 |
| 2025/04/10 | 750 | 755 | 726 | 755 | +100 | +15.3% | 1,004,700 |
| 2025/04/09 | 677 | 677 | 641 | 655 | -53 | -7.5% | 2,076,400 |
| 2025/04/08 | 739 | 744 | 695 | 708 | +59 | +9.1% | 1,648,400 |
| 2025/04/07 | 673 | 687 | 643 | 649 | -133 | -17% | 2,458,600 |
| 2025/04/04 | 839 | 844 | 768 | 782 | -91 | -10.4% | 1,685,000 |
| 2025/04/03 | 865 | 891 | 864 | 873 | -42 | -4.6% | 1,180,700 |
| 2025/04/02 | 927 | 933 | 908 | 915 | -17 | -1.8% | 908,500 |
| 2025/04/01 | 945 | 951 | 930 | 932 | -13 | -1.4% | 684,500 |
| 2025/03/31 | 951 | 960 | 940 | 945 | -33 | -3.4% | 825,900 |
| 2025/03/28 | 985 | 998 | 977 | 978 | -17 | -1.7% | 706,800 |
| 2025/03/27 | 1,012 | 1,013 | 983 | 995 | -20 | -2% | 664,600 |
| 2025/03/26 | 1,018 | 1,021 | 1,006 | 1,015 | -5 | -0.5% | 774,600 |
| 2025/03/25 | 1,035 | 1,037 | 1,016 | 1,020 | +1 | +0.1% | 546,800 |
| 2025/03/24 | 1,021 | 1,031 | 1,008 | 1,019 | -20 | -1.9% | 901,700 |
| 2025/03/21 | 1,083 | 1,083 | 1,028 | 1,039 | -48 | -4.4% | 1,265,500 |
| 2025/03/19 | 1,083 | 1,108 | 1,083 | 1,087 | -1 | -0.1% | 950,200 |
| 2025/03/18 | 1,111 | 1,118 | 1,082 | 1,088 | -12 | -1.1% | 880,200 |
| 2025/03/17 | 1,075 | 1,115 | 1,073 | 1,100 | +39 | +3.7% | 1,024,100 |
| 2025/03/14 | 1,037 | 1,070 | 1,032 | 1,061 | +18 | +1.7% | 956,400 |
| 2025/03/13 | 1,025 | 1,065 | 1,025 | 1,043 | +5 | +0.5% | 884,600 |
| 2025/03/12 | 1,020 | 1,053 | 1,019 | 1,038 | +8 | +0.8% | 1,219,300 |
| 2025/03/11 | 1,030 | 1,048 | 1,018 | 1,030 | -10 | -1% | 1,202,000 |
1～
50
件表示中 / 139件
類似銘柄と比較する
現在ご覧いただいている「リガク」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 |
|---|---|---|---|---|---|---|---|---|
| リガク | 72,200円 | +7.8% | +8.1% | 2.60% | 11.67倍 | 2.01倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ナカニシ | 190,000円 | +4.7% | -19.9% | 2.84% | 18.98倍 | 1.32倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| セイコーＧ | 405,500円 | +2.4% | +8.3% | 2.71% | 11.42倍 | 1.06倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 437,000円 | +3.9% | -23.2% | 5.06% | 14.42倍 | 0.69倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| タムロン | 334,500円 | +4.0% | +3.6% | 4.33% | 9.09倍 | 1.63倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
市場注目の銘柄
チャート関連のコラム
