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 |
|---|---|---|---|---|---|---|---|
| 2004/12/30 | 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 |
| 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 |
5051～
5100
件表示中 / 6539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 | 203,000円 | -3.5% | -8.9% | 2.36% | 7.60倍 | 0.88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 |
| リベラウェア | 221,200円 | +59.5% | - | 0.00% | 834.71倍 | 67.85倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| メディキット | 251,500円 | +6.4% | -1.4% | 3.98% | 12.58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 |
| 愛時計 | 249,600円 | +4.9% | +5.2% | 3.61% | 10.48倍 | 0.82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 |
| ＩＭＶ | 194,800円 | +7.6% | +5.2% | 1.23% | 20.66倍 | 2.79倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
市場注目の銘柄
チャート関連のコラム
