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 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 1,352.4 | 1,389.9 | 1,352.4 | 1,367.4 | +30.1 | +2.3% | 9,317 |
| 2004/11/15 | 1,277.2 | 1,337.3 | 1,277.2 | 1,337.3 | +45 | +3.5% | 6,655 |
| 2004/11/12 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | +7.6 | +0.6% | 3,993 |
| 2004/11/11 | 1,262.2 | 1,284.7 | 1,262.2 | 1,284.7 | +22.5 | +1.8% | 3,993 |
| 2004/11/10 | 1,217.1 | 1,262.2 | 1,217.1 | 1,262.2 | +52.6 | +4.3% | 2,662 |
| 2004/11/09 | 1,232.2 | 1,239.7 | 1,209.6 | 1,209.6 | -30.1 | -2.4% | 9,317 |
| 2004/11/08 | 1,239.7 | 1,239.7 | 1,239.7 | 1,239.7 | ±0 | ±0% | 3,993 |
| 2004/11/05 | 1,262.2 | 1,262.2 | 1,239.7 | 1,239.7 | -45 | -3.5% | 2,662 |
| 2004/11/04 | 1,277.2 | 1,284.7 | 1,277.2 | 1,284.7 | +37.5 | +3% | 2,662 |
| 2004/11/02 | 1,247.2 | 1,247.2 | 1,247.2 | 1,247.2 | ±0 | ±0% | 2,662 |
| 2004/11/01 | 1,284.7 | 1,284.7 | 1,247.2 | 1,247.2 | -75.1 | -5.7% | 2,662 |
| 2004/10/29 | 1,322.3 | 1,322.3 | 1,322.3 | 1,322.3 | -30.1 | -2.2% | 1,331 |
| 2004/10/28 | 1,359.9 | 1,359.9 | 1,352.4 | 1,352.4 | -7.5 | -0.6% | 5,324 |
| 2004/10/27 | 1,367.4 | 1,389.9 | 1,359.9 | 1,359.9 | +7.5 | +0.6% | 7,986 |
| 2004/10/26 | 1,337.3 | 1,352.4 | 1,337.3 | 1,352.4 | -30 | -2.2% | 3,993 |
| 2004/10/25 | 1,405 | 1,405 | 1,382.4 | 1,382.4 | ±0 | ±0% | 9,317 |
| 2004/10/22 | 1,397.4 | 1,397.4 | 1,382.4 | 1,382.4 | -15 | -1.1% | 7,986 |
| 2004/10/21 | 1,397.4 | 1,397.4 | 1,397.4 | 1,397.4 | +7.5 | +0.5% | 2,662 |
| 2004/10/20 | 1,405 | 1,405 | 1,389.9 | 1,389.9 | -15.1 | -1.1% | 5,324 |
| 2004/10/19 | 1,427.5 | 1,427.5 | 1,405 | 1,405 | -52.6 | -3.6% | 2,662 |
| 2004/10/18 | 1,495.1 | 1,495.1 | 1,457.6 | 1,457.6 | -15 | -1% | 2,662 |
| 2004/10/15 | 1,472.6 | 1,472.6 | 1,472.6 | 1,472.6 | ±0 | ±0% | 3,993 |
| 2004/10/14 | 1,465.1 | 1,472.6 | 1,427.5 | 1,472.6 | -30 | -2% | 3,993 |
| 2004/10/13 | 1,502.6 | 1,502.6 | 1,502.6 | 1,502.6 | ±0 | ±0% | 5,324 |
| 2004/10/12 | 1,502.6 | 1,502.6 | 1,502.6 | 1,502.6 | ±0 | ±0% | 1,331 |
| 2004/10/08 | 1,487.6 | 1,502.6 | 1,487.6 | 1,502.6 | ±0 | ±0% | 2,662 |
| 2004/10/07 | 1,502.6 | 1,502.6 | 1,502.6 | 1,502.6 | - | - | 3,993 |
| 2004/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/05 | 1,577.8 | 1,577.8 | 1,577.8 | 1,577.8 | +75.2 | +5% | 1,331 |
| 2004/10/04 | 1,502.6 | 1,502.6 | 1,502.6 | 1,502.6 | ±0 | ±0% | 2,662 |
| 2004/10/01 | 1,502.6 | 1,532.7 | 1,502.6 | 1,502.6 | +67.6 | +4.7% | 5,324 |
| 2004/09/30 | 1,480.1 | 1,480.1 | 1,435 | 1,435 | -60.1 | -4% | 2,662 |
| 2004/09/29 | 1,495.1 | 1,495.1 | 1,495.1 | 1,495.1 | - | - | 1,331 |
| 2004/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/24 | 1,468.5 | 1,468.5 | 1,434.3 | 1,434.3 | +20.5 | +1.4% | 10,249 |
| 2004/09/22 | 1,413.8 | 1,413.8 | 1,413.8 | 1,413.8 | -88.8 | -5.9% | 2,928 |
| 2004/09/21 | 1,502.6 | 1,502.6 | 1,502.6 | 1,502.6 | +34.1 | +2.3% | 4,392 |
| 2004/09/17 | 1,502.6 | 1,502.6 | 1,468.5 | 1,468.5 | -34.1 | -2.3% | 4,392 |
| 2004/09/16 | 1,468.5 | 1,502.6 | 1,448 | 1,502.6 | +20.5 | +1.4% | 7,321 |
| 2004/09/15 | 1,454.8 | 1,482.1 | 1,454.8 | 1,482.1 | +34.1 | +2.4% | 2,928 |
| 2004/09/14 | 1,448 | 1,448 | 1,448 | 1,448 | -13.6 | -0.9% | 1,464 |
| 2004/09/13 | 1,434.3 | 1,461.6 | 1,400.2 | 1,461.6 | +27.3 | +1.9% | 13,177 |
| 2004/09/10 | 1,434.3 | 1,441.2 | 1,434.3 | 1,434.3 | -54.7 | -3.7% | 5,856 |
| 2004/09/09 | 1,489 | 1,489 | 1,489 | 1,489 | ±0 | ±0% | 1,464 |
| 2004/09/08 | 1,502.6 | 1,502.6 | 1,489 | 1,489 | -6.8 | -0.5% | 8,785 |
| 2004/09/07 | 1,495.8 | 1,495.8 | 1,495.8 | 1,495.8 | - | - | 4,392 |
| 2004/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/02 | 1,502.6 | 1,557.3 | 1,502.6 | 1,502.6 | - | - | 7,321 |
5001～
5050
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
