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 |
|---|---|---|---|---|---|---|---|
| 2004/06/21 | 1,639.2 | 1,666.6 | 1,639.2 | 1,666.6 | +6.9 | +0.4% | 5,856 |
| 2004/06/18 | 1,632.4 | 1,659.7 | 1,632.4 | 1,659.7 | -13.7 | -0.8% | 2,928 |
| 2004/06/17 | 1,673.4 | 1,673.4 | 1,673.4 | 1,673.4 | -20.5 | -1.2% | 1,464 |
| 2004/06/16 | 1,639.2 | 1,693.9 | 1,639.2 | 1,693.9 | - | - | 8,785 |
| 2004/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/11 | 1,577.8 | 1,577.8 | 1,577.8 | 1,577.8 | - | - | 7,321 |
| 2004/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/09 | 1,748.5 | 1,748.5 | 1,707.5 | 1,707.5 | -34.2 | -2% | 4,392 |
| 2004/06/08 | 1,741.7 | 1,755.3 | 1,741.7 | 1,741.7 | -68.3 | -3.8% | 16,105 |
| 2004/06/07 | 1,707.5 | 1,810 | 1,700.7 | 1,810 | +116.1 | +6.9% | 58,564 |
| 2004/06/04 | 1,693.9 | 1,693.9 | 1,687 | 1,693.9 | -13.6 | -0.8% | 4,392 |
| 2004/06/03 | 1,693.9 | 1,714.4 | 1,693.9 | 1,707.5 | ±0 | ±0% | 27,818 |
| 2004/06/02 | 1,666.6 | 1,707.5 | 1,639.2 | 1,707.5 | ±0 | ±0% | 23,426 |
| 2004/06/01 | 1,570.9 | 1,741.7 | 1,564.1 | 1,707.5 | +129.7 | +8.2% | 99,559 |
| 2004/05/31 | 1,564.1 | 1,577.8 | 1,564.1 | 1,577.8 | +6.9 | +0.4% | 20,497 |
| 2004/05/28 | 1,564.1 | 1,570.9 | 1,564.1 | 1,570.9 | -6.9 | -0.4% | 2,928 |
| 2004/05/27 | 1,577.8 | 1,577.8 | 1,577.8 | 1,577.8 | -27.3 | -1.7% | 1,464 |
| 2004/05/26 | 1,570.9 | 1,605.1 | 1,570.9 | 1,605.1 | +27.3 | +1.7% | 17,569 |
| 2004/05/25 | 1,577.8 | 1,584.6 | 1,570.9 | 1,577.8 | +6.9 | +0.4% | 27,818 |
| 2004/05/24 | 1,570.9 | 1,605.1 | 1,570.9 | 1,570.9 | ±0 | ±0% | 30,746 |
| 2004/05/21 | 1,441.2 | 1,577.8 | 1,441.2 | 1,570.9 | +157.1 | +11.1% | 57,100 |
| 2004/05/20 | 1,434.3 | 1,461.6 | 1,379.7 | 1,413.8 | +20.5 | +1.5% | 8,785 |
| 2004/05/19 | 1,379.7 | 1,400.2 | 1,379.7 | 1,393.3 | +13.6 | +1% | 11,713 |
| 2004/05/18 | 1,400.2 | 1,400.2 | 1,345.5 | 1,379.7 | ±0 | ±0% | 5,856 |
| 2004/05/17 | 1,420.7 | 1,448 | 1,379.7 | 1,379.7 | -75.1 | -5.2% | 4,392 |
| 2004/05/14 | 1,475.3 | 1,475.3 | 1,454.8 | 1,454.8 | -20.5 | -1.4% | 11,713 |
| 2004/05/13 | 1,489 | 1,502.6 | 1,475.3 | 1,475.3 | ±0 | ±0% | 11,713 |
| 2004/05/12 | 1,536.8 | 1,536.8 | 1,475.3 | 1,475.3 | +27.3 | +1.9% | 5,856 |
| 2004/05/11 | 1,407 | 1,475.3 | 1,366 | 1,448 | +13.7 | +1% | 54,172 |
| 2004/05/10 | 1,536.8 | 1,536.8 | 1,366 | 1,434.3 | -170.8 | -10.6% | 20,497 |
| 2004/05/07 | 1,673.4 | 1,707.5 | 1,536.8 | 1,605.1 | -61.5 | -3.7% | 83,454 |
| 2004/05/06 | 1,550.4 | 1,687 | 1,550.4 | 1,666.6 | +109.3 | +7% | 106,879 |
| 2004/04/30 | 1,570.9 | 1,570.9 | 1,543.6 | 1,557.3 | -20.5 | -1.3% | 21,962 |
| 2004/04/28 | 1,570.9 | 1,591.4 | 1,557.3 | 1,577.8 | -6.8 | -0.4% | 58,564 |
| 2004/04/27 | 1,557.3 | 1,591.4 | 1,516.3 | 1,584.6 | +116.1 | +7.9% | 139,090 |
| 2004/04/26 | 1,482.1 | 1,495.8 | 1,461.6 | 1,468.5 | -13.6 | -0.9% | 27,818 |
| 2004/04/23 | 1,366 | 1,502.6 | 1,359.2 | 1,482.1 | +116.1 | +8.5% | 40,995 |
| 2004/04/22 | 1,366 | 1,372.9 | 1,331.9 | 1,366 | +6.8 | +0.5% | 17,569 |
| 2004/04/21 | 1,407 | 1,413.8 | 1,359.2 | 1,359.2 | -54.6 | -3.9% | 20,497 |
| 2004/04/20 | 1,366 | 1,448 | 1,366 | 1,413.8 | +54.6 | +4% | 21,962 |
| 2004/04/19 | 1,359.2 | 1,359.2 | 1,359.2 | 1,359.2 | +41 | +3.1% | 1,464 |
| 2004/04/16 | 1,304.6 | 1,352.4 | 1,304.6 | 1,318.2 | -41 | -3% | 21,962 |
| 2004/04/15 | 1,502.6 | 1,502.6 | 1,352.4 | 1,359.2 | -143.4 | -9.5% | 51,244 |
| 2004/04/14 | 1,379.7 | 1,564.1 | 1,372.9 | 1,502.6 | +136.6 | +10% | 137,625 |
| 2004/04/13 | 1,413.8 | 1,420.7 | 1,352.4 | 1,366 | -54.7 | -3.9% | 40,995 |
| 2004/04/12 | 1,263.6 | 1,434.3 | 1,263.6 | 1,420.7 | +204.9 | +16.9% | 112,736 |
| 2004/04/09 | 1,263.6 | 1,270.4 | 1,208.9 | 1,215.8 | -61.4 | -4.8% | 33,674 |
| 2004/04/08 | 1,256.7 | 1,290.9 | 1,229.4 | 1,277.2 | -27.4 | -2.1% | 60,028 |
| 2004/04/07 | 1,161.1 | 1,318.2 | 1,161.1 | 1,304.6 | +143.5 | +12.4% | 102,487 |
5101～
5150
件表示中 / 6458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 | 179,000円 | +4.1% | +2.8% | 2.68% | 6.22倍 | 0.79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 | 246,200円 | +2.5% | -11.6% | 3.66% | 13.11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 | 279,500円 | - | - | 3.83% | 8.87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 | 365,000円 | +1.2% | +27.1% | 2.00% | 30.13倍 | 1.00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 | 195,400円 | +5.6% | +7.9% | 3.84% | 9.10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
