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 |
---|---|---|---|---|---|---|---|
2000/11/13 | 1,180.3 | 1,180.3 | 1,180.3 | 1,180.3 | - | - | 9,744 |
2000/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/11/09 | 1,180.3 | 1,180.3 | 1,180.3 | 1,180.3 | -10.2 | -0.9% | 1,949 |
2000/11/08 | 1,185.4 | 1,190.5 | 1,175.1 | 1,190.5 | +5.1 | +0.4% | 17,538 |
2000/11/07 | 1,205.9 | 1,205.9 | 1,185.4 | 1,185.4 | -20.5 | -1.7% | 5,846 |
2000/11/06 | 1,164.9 | 1,205.9 | 1,154.6 | 1,205.9 | +77 | +6.8% | 23,385 |
2000/11/02 | 1,128.9 | 1,128.9 | 1,128.9 | 1,128.9 | +10.2 | +0.9% | 9,744 |
2000/11/01 | 1,113.6 | 1,118.7 | 1,103.3 | 1,118.7 | +15.4 | +1.4% | 27,282 |
2000/10/31 | 1,118.7 | 1,118.7 | 1,098.2 | 1,103.3 | -15.4 | -1.4% | 11,692 |
2000/10/30 | 1,128.9 | 1,128.9 | 1,118.7 | 1,118.7 | -5.1 | -0.5% | 5,846 |
2000/10/27 | 1,128.9 | 1,128.9 | 1,123.8 | 1,123.8 | -5.1 | -0.5% | 5,846 |
2000/10/26 | 1,128.9 | 1,128.9 | 1,128.9 | 1,128.9 | -10.3 | -0.9% | 3,897 |
2000/10/25 | 1,139.2 | 1,154.6 | 1,139.2 | 1,139.2 | +5.1 | +0.4% | 31,179 |
2000/10/24 | 1,180.3 | 1,180.3 | 1,134.1 | 1,134.1 | -46.2 | -3.9% | 35,077 |
2000/10/23 | 1,190.5 | 1,190.5 | 1,180.3 | 1,180.3 | -15.4 | -1.3% | 13,641 |
2000/10/20 | 1,195.7 | 1,195.7 | 1,195.7 | 1,195.7 | ±0 | ±0% | 3,897 |
2000/10/19 | 1,195.7 | 1,195.7 | 1,195.7 | 1,195.7 | ±0 | ±0% | 1,949 |
2000/10/18 | 1,205.9 | 1,205.9 | 1,195.7 | 1,195.7 | -5.1 | -0.4% | 27,282 |
2000/10/17 | 1,205.9 | 1,205.9 | 1,200.8 | 1,200.8 | -5.1 | -0.4% | 15,590 |
2000/10/16 | 1,205.9 | 1,205.9 | 1,205.9 | 1,205.9 | ±0 | ±0% | 7,795 |
2000/10/13 | 1,190.5 | 1,231.6 | 1,185.4 | 1,205.9 | +25.6 | +2.2% | 31,179 |
2000/10/12 | 1,180.3 | 1,180.3 | 1,180.3 | 1,180.3 | -10.2 | -0.9% | 7,795 |
2000/10/11 | 1,180.3 | 1,190.5 | 1,180.3 | 1,190.5 | +10.2 | +0.9% | 13,641 |
2000/10/10 | 1,154.6 | 1,180.3 | 1,144.3 | 1,180.3 | +51.4 | +4.6% | 64,308 |
2000/10/06 | 1,103.3 | 1,128.9 | 1,093 | 1,128.9 | +30.7 | +2.8% | 33,128 |
2000/10/05 | 1,103.3 | 1,103.3 | 1,087.9 | 1,098.2 | +10.3 | +0.9% | 15,590 |
2000/10/04 | 1,082.8 | 1,103.3 | 1,082.8 | 1,087.9 | ±0 | ±0% | 62,359 |
2000/10/03 | 1,087.9 | 1,103.3 | 1,087.9 | 1,087.9 | ±0 | ±0% | 11,692 |
2000/10/02 | 1,087.9 | 1,087.9 | 1,082.8 | 1,087.9 | +10.3 | +1% | 25,333 |
2000/09/29 | 1,077.6 | 1,077.6 | 1,077.6 | 1,077.6 | +25.6 | +2.4% | 5,846 |
2000/09/28 | 1,052 | 1,052 | 1,052 | 1,052 | - | - | 15,590 |
2000/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/09/26 | 1,026.3 | 1,026.3 | 1,026.3 | 1,026.3 | -79.3 | -7.2% | 7,795 |
2000/09/25 | 1,119.6 | 1,119.6 | 1,096.3 | 1,105.6 | +9.3 | +0.8% | 40,728 |
2000/09/22 | 1,087 | 1,096.3 | 1,073 | 1,096.3 | +23.3 | +2.2% | 55,733 |
2000/09/21 | 1,073 | 1,077.6 | 1,068.3 | 1,073 | +9.4 | +0.9% | 62,164 |
2000/09/20 | 1,063.6 | 1,073 | 1,063.6 | 1,063.6 | ±0 | ±0% | 17,149 |
2000/09/19 | 1,068.3 | 1,073 | 1,063.6 | 1,063.6 | -9.4 | -0.9% | 19,292 |
2000/09/18 | 1,073 | 1,073 | 1,068.3 | 1,073 | +9.4 | +0.9% | 27,867 |
2000/09/14 | 1,063.6 | 1,063.6 | 1,059 | 1,063.6 | +14 | +1.3% | 8,574 |
2000/09/13 | 1,040.3 | 1,049.6 | 1,040.3 | 1,049.6 | -23.4 | -2.2% | 4,287 |
2000/09/12 | 1,026.3 | 1,073 | 1,026.3 | 1,073 | +46.7 | +4.6% | 42,872 |
2000/09/11 | 1,021.7 | 1,035.6 | 1,021.7 | 1,026.3 | -9.3 | -0.9% | 10,718 |
2000/09/08 | 1,045 | 1,045 | 1,035.6 | 1,035.6 | -14 | -1.3% | 4,287 |
2000/09/07 | 1,049.6 | 1,049.6 | 1,040.3 | 1,049.6 | ±0 | ±0% | 10,718 |
2000/09/06 | 1,049.6 | 1,049.6 | 1,049.6 | 1,049.6 | -23.4 | -2.2% | 2,144 |
2000/09/05 | 1,059 | 1,073 | 1,049.6 | 1,073 | +4.7 | +0.4% | 25,723 |
2000/09/04 | 1,073 | 1,073 | 1,068.3 | 1,068.3 | -4.7 | -0.4% | 4,287 |
2000/09/01 | 1,073 | 1,073 | 1,068.3 | 1,073 | -14 | -1.3% | 47,159 |
2000/08/31 | 1,045 | 1,096.3 | 1,045 | 1,087 | +42 | +4% | 83,600 |
5851~
5900
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