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 |
|---|---|---|---|---|---|---|---|
| 2000/12/19 | 1,252.1 | 1,257.2 | 1,252.1 | 1,257.2 | +5.1 | +0.4% | 7,795 |
| 2000/12/18 | 1,252.1 | 1,252.1 | 1,252.1 | 1,252.1 | ±0 | ±0% | 1,949 |
| 2000/12/15 | 1,267.5 | 1,267.5 | 1,252.1 | 1,252.1 | -5.1 | -0.4% | 11,692 |
| 2000/12/14 | 1,252.1 | 1,257.2 | 1,252.1 | 1,257.2 | ±0 | ±0% | 9,744 |
| 2000/12/13 | 1,257.2 | 1,257.2 | 1,252.1 | 1,257.2 | ±0 | ±0% | 40,923 |
| 2000/12/12 | 1,247 | 1,257.2 | 1,247 | 1,257.2 | - | - | 13,641 |
| 2000/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/08 | 1,236.7 | 1,247 | 1,231.6 | 1,231.6 | ±0 | ±0% | 37,026 |
| 2000/12/07 | 1,211.1 | 1,231.6 | 1,211.1 | 1,231.6 | +10.3 | +0.8% | 64,308 |
| 2000/12/06 | 1,221.3 | 1,221.3 | 1,211.1 | 1,221.3 | +25.6 | +2.1% | 40,923 |
| 2000/12/05 | 1,195.7 | 1,195.7 | 1,195.7 | 1,195.7 | -10.2 | -0.8% | 5,846 |
| 2000/12/04 | 1,195.7 | 1,205.9 | 1,195.7 | 1,205.9 | +25.6 | +2.2% | 52,615 |
| 2000/12/01 | 1,180.3 | 1,180.3 | 1,180.3 | 1,180.3 | ±0 | ±0% | 25,333 |
| 2000/11/30 | 1,149.5 | 1,205.9 | 1,149.5 | 1,180.3 | +51.4 | +4.6% | 204,615 |
| 2000/11/29 | 1,123.8 | 1,128.9 | 1,118.7 | 1,128.9 | -10.3 | -0.9% | 13,641 |
| 2000/11/28 | 1,139.2 | 1,139.2 | 1,139.2 | 1,139.2 | -10.3 | -0.9% | 1,949 |
| 2000/11/27 | 1,144.3 | 1,149.5 | 1,144.3 | 1,149.5 | +20.6 | +1.8% | 11,692 |
| 2000/11/24 | 1,118.7 | 1,144.3 | 1,118.7 | 1,128.9 | ±0 | ±0% | 29,231 |
| 2000/11/22 | 1,134.1 | 1,134.1 | 1,128.9 | 1,128.9 | -15.4 | -1.3% | 3,897 |
| 2000/11/21 | 1,170 | 1,170 | 1,144.3 | 1,144.3 | - | - | 5,846 |
| 2000/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/17 | 1,185.4 | 1,185.4 | 1,175.1 | 1,175.1 | -10.3 | -0.9% | 11,692 |
| 2000/11/16 | 1,185.4 | 1,185.4 | 1,185.4 | 1,185.4 | -5.1 | -0.4% | 7,795 |
| 2000/11/15 | 1,190.5 | 1,190.5 | 1,190.5 | 1,190.5 | - | - | 3,897 |
| 2000/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
5951～
6000
件表示中 / 6448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 | 159,800円 | +4.1% | +2.8% | 3.00% | 5.55倍 | 0.71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 | 250,900円 | +2.5% | -11.6% | 3.59% | 13.36倍 | 0.82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 | 255,700円 | - | - | 4.18% | 8.11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 | 341,000円 | +1.2% | +27.1% | 2.14% | 28.15倍 | 0.93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 | 176,800円 | +5.6% | +7.9% | 4.24% | 8.24倍 | 0.60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
