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 |
|---|---|---|---|---|---|---|---|
| 2004/02/17 | 942.6 | 963 | 942.6 | 956.2 | +6.8 | +0.7% | 5,856 |
| 2004/02/16 | 928.9 | 949.4 | 922.1 | 949.4 | -6.8 | -0.7% | 11,713 |
| 2004/02/13 | 969.9 | 969.9 | 949.4 | 956.2 | +6.8 | +0.7% | 4,392 |
| 2004/02/12 | 935.7 | 949.4 | 935.7 | 949.4 | +6.8 | +0.7% | 4,392 |
| 2004/02/10 | 942.6 | 942.6 | 942.6 | 942.6 | - | - | 1,464 |
| 2004/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/06 | 956.2 | 963 | 949.4 | 949.4 | ±0 | ±0% | 14,641 |
| 2004/02/05 | 949.4 | 963 | 928.9 | 949.4 | ±0 | ±0% | 21,962 |
| 2004/02/04 | 956.2 | 969.9 | 949.4 | 949.4 | -27.3 | -2.8% | 16,105 |
| 2004/02/03 | 983.5 | 983.5 | 976.7 | 976.7 | -27.3 | -2.7% | 5,856 |
| 2004/02/02 | 1,004 | 1,004 | 1,004 | 1,004 | -6.9 | -0.7% | 1,464 |
| 2004/01/30 | 1,010.9 | 1,010.9 | 1,004 | 1,010.9 | ±0 | ±0% | 4,392 |
| 2004/01/29 | 1,010.9 | 1,017.7 | 1,010.9 | 1,010.9 | -20.5 | -2% | 5,856 |
| 2004/01/28 | 1,010.9 | 1,031.4 | 1,010.9 | 1,031.4 | +13.7 | +1.3% | 2,928 |
| 2004/01/27 | 1,058.7 | 1,058.7 | 1,010.9 | 1,017.7 | -6.8 | -0.7% | 11,713 |
| 2004/01/26 | 1,086 | 1,086 | 1,017.7 | 1,024.5 | +20.5 | +2% | 11,713 |
| 2004/01/23 | 997.2 | 1,004 | 997.2 | 1,004 | ±0 | ±0% | 2,928 |
| 2004/01/22 | 1,024.5 | 1,024.5 | 997.2 | 1,004 | ±0 | ±0% | 4,392 |
| 2004/01/21 | 1,051.8 | 1,051.8 | 997.2 | 1,004 | -68.3 | -6.4% | 21,962 |
| 2004/01/20 | 1,051.8 | 1,079.2 | 1,051.8 | 1,072.3 | +54.6 | +5.4% | 19,033 |
| 2004/01/19 | 1,017.7 | 1,017.7 | 1,017.7 | 1,017.7 | -6.8 | -0.7% | 1,464 |
| 2004/01/16 | 1,024.5 | 1,038.2 | 1,017.7 | 1,024.5 | +13.6 | +1.3% | 17,569 |
| 2004/01/15 | 1,024.5 | 1,038.2 | 1,010.9 | 1,010.9 | +6.9 | +0.7% | 43,923 |
| 2004/01/14 | 1,024.5 | 1,024.5 | 1,004 | 1,004 | -20.5 | -2% | 10,249 |
| 2004/01/13 | 1,024.5 | 1,045 | 1,024.5 | 1,024.5 | ±0 | ±0% | 11,713 |
| 2004/01/09 | 956.2 | 1,024.5 | 956.2 | 1,024.5 | +68.3 | +7.1% | 19,033 |
| 2004/01/08 | 928.9 | 956.2 | 928.9 | 956.2 | +27.3 | +2.9% | 20,497 |
| 2004/01/07 | 908.4 | 942.6 | 908.4 | 928.9 | +13.7 | +1.5% | 11,713 |
| 2004/01/06 | 915.2 | 915.2 | 915.2 | 915.2 | ±0 | ±0% | 2,928 |
| 2004/01/05 | 915.2 | 922.1 | 915.2 | 915.2 | ±0 | ±0% | 14,641 |
| 2003/12/30 | 922.1 | 922.1 | 915.2 | 915.2 | -13.7 | -1.5% | 13,177 |
| 2003/12/29 | 949.4 | 949.4 | 915.2 | 928.9 | -6.8 | -0.7% | 17,569 |
| 2003/12/26 | 956.2 | 956.2 | 915.2 | 935.7 | +13.6 | +1.5% | 23,426 |
| 2003/12/25 | 1,079.2 | 1,079.2 | 922.1 | 922.1 | -109.3 | -10.6% | 42,459 |
| 2003/12/24 | 1,038.2 | 1,038.2 | 997.2 | 1,031.4 | -13.6 | -1.3% | 16,105 |
| 2003/12/22 | 1,045 | 1,045 | 1,045 | 1,045 | -6.8 | -0.6% | 1,464 |
| 2003/12/19 | 1,051.8 | 1,051.8 | 1,051.8 | 1,051.8 | ±0 | ±0% | 1,464 |
| 2003/12/18 | 1,058.7 | 1,058.7 | 1,051.8 | 1,051.8 | -20.5 | -1.9% | 2,928 |
| 2003/12/17 | 1,072.3 | 1,072.3 | 1,072.3 | 1,072.3 | -20.5 | -1.9% | 1,464 |
| 2003/12/16 | 1,092.8 | 1,092.8 | 1,092.8 | 1,092.8 | -27.3 | -2.4% | 1,464 |
| 2003/12/15 | 1,120.1 | 1,120.1 | 1,120.1 | 1,120.1 | - | - | 2,928 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 1,113.3 | 1,120.1 | 1,113.3 | 1,120.1 | +27.3 | +2.5% | 7,321 |
| 2003/12/09 | 1,092.8 | 1,092.8 | 1,092.8 | 1,092.8 | - | - | 1,464 |
| 2003/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/05 | 1,127 | 1,127 | 1,092.8 | 1,092.8 | -13.7 | -1.2% | 7,321 |
| 2003/12/04 | 1,092.8 | 1,106.5 | 1,092.8 | 1,106.5 | +13.7 | +1.3% | 8,785 |
| 2003/12/03 | 1,065.5 | 1,092.8 | 1,065.5 | 1,092.8 | +27.3 | +2.6% | 4,392 |
| 2003/12/02 | 1,058.7 | 1,065.5 | 1,058.7 | 1,065.5 | -6.8 | -0.6% | 4,392 |
5051～
5100
件表示中 / 6323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 | 258,900円 | +4.1% | +2.8% | 1.70% | 8.99倍 | 1.24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 |
| 東京計器 | 340,500円 | +21.5% | +26.4% | 1.03% | 19.63倍 | 1.52倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| メディキット | 288,200円 | +2.5% | -11.6% | 3.12% | 15.55倍 | 0.97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 |
| リズム | 405,000円 | +8.9% | +58.9% | 1.80% | 27.86倍 | 1.07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 | 207,700円 | +3.6% | +0.8% | 3.37% | 10.11倍 | 0.72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
