長野計器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/01 | 1,427.5 | 1,427.5 | 1,353.1 | 1,389.9 | - | - | 19,965 |
| 2005/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/28 | 1,411.7 | 1,411.7 | 1,411.7 | 1,411.7 | -0.8 | -0.1% | 2,662 |
| 2005/01/27 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | ±0 | ±0% | 5,324 |
| 2005/01/26 | 1,442.5 | 1,442.5 | 1,389.9 | 1,412.5 | ±0 | ±0% | 15,972 |
| 2005/01/25 | 1,344.9 | 1,412.5 | 1,307.3 | 1,412.5 | +112.7 | +8.7% | 23,958 |
| 2005/01/24 | 1,299.8 | 1,299.8 | 1,299.8 | 1,299.8 | ±0 | ±0% | 10,648 |
| 2005/01/21 | 1,277.2 | 1,299.8 | 1,277.2 | 1,299.8 | +22.6 | +1.8% | 7,986 |
| 2005/01/20 | 1,279.5 | 1,279.5 | 1,276.5 | 1,277.2 | -0.8 | -0.1% | 13,310 |
| 2005/01/19 | 1,292.3 | 1,292.3 | 1,278 | 1,278 | -14.3 | -1.1% | 2,662 |
| 2005/01/18 | 1,311 | 1,311 | 1,292.3 | 1,292.3 | +3.8 | +0.3% | 11,979 |
| 2005/01/17 | 1,277.2 | 1,314.8 | 1,277.2 | 1,288.5 | +56.3 | +4.6% | 26,620 |
| 2005/01/14 | 1,213.4 | 1,232.2 | 1,210.4 | 1,232.2 | ±0 | ±0% | 3,993 |
| 2005/01/13 | 1,262.2 | 1,262.2 | 1,232.2 | 1,232.2 | -8.2 | -0.7% | 10,648 |
| 2005/01/12 | 1,241.2 | 1,241.2 | 1,240.4 | 1,240.4 | -10.5 | -0.8% | 7,986 |
| 2005/01/11 | 1,254.7 | 1,254.7 | 1,248.7 | 1,250.9 | -8.3 | -0.7% | 9,317 |
| 2005/01/07 | 1,284 | 1,284 | 1,247.2 | 1,259.2 | -3.8 | -0.3% | 10,648 |
| 2005/01/06 | 1,263 | 1,263 | 1,263 | 1,263 | ±0 | ±0% | 2,662 |
| 2005/01/05 | 1,277.2 | 1,299.8 | 1,263 | 1,263 | - | - | 13,310 |
| 2005/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/30 | 1,299.8 | 1,299.8 | 1,299.8 | 1,299.8 | +22.6 | +1.8% | 1,331 |
| 2004/12/29 | 1,289.3 | 1,289.3 | 1,277.2 | 1,277.2 | -12.1 | -0.9% | 2,662 |
| 2004/12/28 | 1,289.3 | 1,289.3 | 1,289.3 | 1,289.3 | +12.1 | +0.9% | 1,331 |
| 2004/12/27 | 1,325.3 | 1,326.1 | 1,277.2 | 1,277.2 | +15 | +1.2% | 10,648 |
| 2004/12/24 | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | -45.1 | -3.4% | 2,662 |
| 2004/12/22 | 1,261.5 | 1,307.3 | 1,261.5 | 1,307.3 | +90.2 | +7.4% | 6,655 |
| 2004/12/21 | 1,277.2 | 1,277.2 | 1,217.1 | 1,217.1 | -45.1 | -3.6% | 5,324 |
| 2004/12/20 | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | +45.1 | +3.7% | 1,331 |
| 2004/12/17 | 1,262.2 | 1,262.2 | 1,217.1 | 1,217.1 | +15 | +1.2% | 7,986 |
| 2004/12/16 | 1,224.6 | 1,224.6 | 1,202.1 | 1,202.1 | -67.6 | -5.3% | 9,317 |
| 2004/12/15 | 1,269.7 | 1,269.7 | 1,202.1 | 1,269.7 | -45.1 | -3.4% | 13,310 |
| 2004/12/14 | 1,314.8 | 1,314.8 | 1,314.8 | 1,314.8 | - | - | 1,331 |
| 2004/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/10 | 1,374.9 | 1,374.9 | 1,374.9 | 1,374.9 | - | - | 5,324 |
| 2004/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/07 | 1,352.4 | 1,352.4 | 1,352.4 | 1,352.4 | - | - | 1,331 |
| 2004/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/02 | 1,389.9 | 1,389.9 | 1,389.9 | 1,389.9 | -7.5 | -0.5% | 1,331 |
| 2004/12/01 | 1,389.9 | 1,397.4 | 1,389.9 | 1,397.4 | -22.6 | -1.6% | 5,324 |
| 2004/11/30 | 1,389.9 | 1,420 | 1,389.9 | 1,420 | +30.1 | +2.2% | 10,648 |
| 2004/11/29 | 1,374.9 | 1,389.9 | 1,374.9 | 1,389.9 | - | - | 2,662 |
| 2004/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/25 | 1,374.9 | 1,374.9 | 1,374.9 | 1,374.9 | +45.1 | +3.4% | 3,993 |
| 2004/11/24 | 1,352.4 | 1,352.4 | 1,329.8 | 1,329.8 | -45.1 | -3.3% | 3,993 |
| 2004/11/22 | 1,329.8 | 1,374.9 | 1,329.8 | 1,374.9 | -22.5 | -1.6% | 3,993 |
| 2004/11/19 | 1,405 | 1,405 | 1,397.4 | 1,397.4 | -30.1 | -2.1% | 2,662 |
| 2004/11/18 | 1,457.6 | 1,457.6 | 1,427.5 | 1,427.5 | - | - | 7,986 |
| 2004/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
4951～
5000
件表示中 / 6459件
類似銘柄と比較する
現在ご覧いただいている「長野計器」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 |
|---|---|---|---|---|---|---|---|---|
| 長野計器 | 179,500円 | +4.1% | +2.8% | 2.67% | 6.23倍 | 0.80倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| メディキット | 248,900円 | +2.5% | -11.6% | 3.62% | 13.25倍 | 0.81倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| ジーエルテクノ | 275,300円 | - | - | 3.89% | 8.73倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| リズム | 364,000円 | +1.2% | +27.1% | 2.01% | 30.05倍 | 0.99倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| 愛時計 | 195,100円 | +5.6% | +7.9% | 3.84% | 9.09倍 | 0.67倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
市場注目の銘柄
チャート関連のコラム
