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 |
|---|---|---|---|---|---|---|---|
| 2003/09/16 | 1,161.1 | 1,161.1 | 1,161.1 | 1,161.1 | ±0 | ±0% | 3,221 |
| 2003/09/12 | 1,161.1 | 1,161.1 | 1,148.7 | 1,161.1 | +12.4 | +1.1% | 8,053 |
| 2003/09/11 | 1,148.7 | 1,148.7 | 1,148.7 | 1,148.7 | -6.2 | -0.5% | 1,611 |
| 2003/09/10 | 1,154.9 | 1,167.3 | 1,154.9 | 1,154.9 | ±0 | ±0% | 4,832 |
| 2003/09/09 | 1,167.3 | 1,167.3 | 1,154.9 | 1,154.9 | - | - | 4,832 |
| 2003/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/05 | 1,148.7 | 1,167.3 | 1,148.7 | 1,167.3 | +18.6 | +1.6% | 12,884 |
| 2003/09/04 | 1,148.7 | 1,154.9 | 1,136.3 | 1,148.7 | - | - | 16,105 |
| 2003/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/02 | 1,130.1 | 1,148.7 | 1,117.7 | 1,136.3 | +6.2 | +0.5% | 12,884 |
| 2003/09/01 | 1,123.9 | 1,130.1 | 1,123.9 | 1,130.1 | +6.2 | +0.6% | 6,442 |
| 2003/08/29 | 1,099 | 1,123.9 | 1,099 | 1,123.9 | ±0 | ±0% | 6,442 |
| 2003/08/28 | 1,111.4 | 1,123.9 | 1,111.4 | 1,123.9 | +6.2 | +0.6% | 11,274 |
| 2003/08/27 | 1,111.4 | 1,117.7 | 1,111.4 | 1,117.7 | ±0 | ±0% | 3,221 |
| 2003/08/26 | 1,086.6 | 1,123.9 | 1,086.6 | 1,117.7 | +24.9 | +2.3% | 20,937 |
| 2003/08/25 | 1,105.2 | 1,111.4 | 1,080.4 | 1,092.8 | -12.4 | -1.1% | 12,884 |
| 2003/08/22 | 1,092.8 | 1,105.2 | 1,086.6 | 1,105.2 | +18.6 | +1.7% | 24,158 |
| 2003/08/21 | 1,012.1 | 1,099 | 1,012.1 | 1,086.6 | +68.3 | +6.7% | 38,652 |
| 2003/08/20 | 1,012.1 | 1,018.3 | 1,012.1 | 1,018.3 | -18.6 | -1.8% | 3,221 |
| 2003/08/19 | 1,061.8 | 1,061.8 | 1,036.9 | 1,036.9 | -37.3 | -3.5% | 6,442 |
| 2003/08/18 | 1,068 | 1,074.2 | 1,068 | 1,074.2 | -18.6 | -1.7% | 8,053 |
| 2003/08/15 | 1,086.6 | 1,092.8 | 1,086.6 | 1,092.8 | +6.2 | +0.6% | 9,663 |
| 2003/08/14 | 1,099 | 1,105.2 | 1,055.6 | 1,086.6 | -24.8 | -2.2% | 53,147 |
| 2003/08/13 | 993.5 | 1,111.4 | 968.6 | 1,111.4 | +130.3 | +13.3% | 72,473 |
| 2003/08/12 | 919 | 981.1 | 919 | 981.1 | +80.8 | +9% | 43,484 |
| 2003/08/11 | 900.3 | 900.3 | 900.3 | 900.3 | -6.2 | -0.7% | 1,611 |
| 2003/08/08 | 894.1 | 906.5 | 894.1 | 906.5 | +31 | +3.5% | 4,832 |
| 2003/08/07 | 887.9 | 887.9 | 875.5 | 875.5 | -6.2 | -0.7% | 8,053 |
| 2003/08/06 | 875.5 | 881.7 | 869.3 | 881.7 | ±0 | ±0% | 12,884 |
| 2003/08/05 | 887.9 | 906.5 | 881.7 | 881.7 | -18.6 | -2.1% | 8,053 |
| 2003/08/04 | 881.7 | 900.3 | 875.5 | 900.3 | +18.6 | +2.1% | 14,495 |
| 2003/08/01 | 875.5 | 881.7 | 869.3 | 881.7 | +6.2 | +0.7% | 19,326 |
| 2003/07/31 | 869.3 | 875.5 | 869.3 | 875.5 | +6.2 | +0.7% | 12,884 |
| 2003/07/30 | 869.3 | 875.5 | 869.3 | 869.3 | +12.4 | +1.4% | 9,663 |
| 2003/07/29 | 807.2 | 856.9 | 807.2 | 856.9 | +37.3 | +4.6% | 9,663 |
| 2003/07/28 | 813.4 | 819.6 | 813.4 | 819.6 | ±0 | ±0% | 4,832 |
| 2003/07/25 | 869.3 | 869.3 | 807.2 | 819.6 | +43.4 | +5.6% | 27,379 |
| 2003/07/24 | 745.1 | 776.2 | 745.1 | 776.2 | - | - | 8,053 |
| 2003/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/22 | 769.9 | 776.2 | 763.7 | 763.7 | -12.5 | -1.6% | 4,832 |
| 2003/07/18 | 776.2 | 782.4 | 776.2 | 776.2 | -31 | -3.8% | 6,442 |
| 2003/07/17 | 807.2 | 807.2 | 807.2 | 807.2 | -43.5 | -5.1% | 3,221 |
| 2003/07/16 | 850.7 | 856.9 | 850.7 | 850.7 | -18.6 | -2.1% | 8,053 |
| 2003/07/15 | 881.7 | 881.7 | 869.3 | 869.3 | ±0 | ±0% | 4,832 |
| 2003/07/14 | 869.3 | 869.3 | 869.3 | 869.3 | -37.2 | -4.1% | 1,611 |
| 2003/07/11 | 912.8 | 919 | 906.5 | 906.5 | +31 | +3.5% | 9,663 |
| 2003/07/10 | 832 | 881.7 | 832 | 875.5 | +118 | +15.6% | 48,315 |
| 2003/07/09 | 732.7 | 769.9 | 732.7 | 757.5 | +18.6 | +2.5% | 19,326 |
| 2003/07/08 | 732.7 | 738.9 | 732.7 | 738.9 | +6.2 | +0.8% | 9,663 |
| 2003/07/07 | 720.3 | 732.7 | 714.1 | 732.7 | - | - | 14,495 |
5151～
5200
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
