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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,276 | 2,276 | 2,214 | 2,227 | -66 | -2.9% | 157,800 |
2024/02/22 | 2,300 | 2,320 | 2,266 | 2,293 | +2 | +0.1% | 170,400 |
2024/02/21 | 2,226 | 2,311 | 2,225 | 2,291 | +77 | +3.5% | 185,700 |
2024/02/20 | 2,183 | 2,235 | 2,171 | 2,214 | +33 | +1.5% | 128,600 |
2024/02/19 | 2,202 | 2,219 | 2,168 | 2,181 | -17 | -0.8% | 103,800 |
2024/02/16 | 2,163 | 2,236 | 2,156 | 2,198 | +43 | +2% | 190,600 |
2024/02/15 | 2,206 | 2,213 | 2,138 | 2,155 | -50 | -2.3% | 154,500 |
2024/02/14 | 2,293 | 2,318 | 2,176 | 2,205 | -120 | -5.2% | 308,600 |
2024/02/13 | 2,326 | 2,429 | 2,268 | 2,325 | +66 | +2.9% | 722,500 |
2024/02/09 | 2,320 | 2,332 | 2,245 | 2,259 | -41 | -1.8% | 258,200 |
2024/02/08 | 2,296 | 2,313 | 2,266 | 2,300 | +3 | +0.1% | 154,900 |
2024/02/07 | 2,270 | 2,303 | 2,261 | 2,297 | +16 | +0.7% | 138,000 |
2024/02/06 | 2,285 | 2,310 | 2,271 | 2,281 | +1 | ±0% | 104,200 |
2024/02/05 | 2,265 | 2,289 | 2,248 | 2,280 | +18 | +0.8% | 95,000 |
2024/02/02 | 2,266 | 2,280 | 2,245 | 2,262 | -3 | -0.1% | 86,900 |
2024/02/01 | 2,269 | 2,285 | 2,250 | 2,265 | -31 | -1.4% | 78,600 |
2024/01/31 | 2,250 | 2,296 | 2,238 | 2,296 | +22 | +1% | 105,000 |
2024/01/30 | 2,270 | 2,285 | 2,250 | 2,274 | +14 | +0.6% | 102,200 |
2024/01/29 | 2,254 | 2,268 | 2,225 | 2,260 | +20 | +0.9% | 115,900 |
2024/01/26 | 2,270 | 2,288 | 2,236 | 2,240 | -46 | -2% | 155,000 |
2024/01/25 | 2,229 | 2,291 | 2,203 | 2,286 | +70 | +3.2% | 197,600 |
2024/01/24 | 2,180 | 2,226 | 2,163 | 2,216 | +30 | +1.4% | 200,900 |
2024/01/23 | 2,170 | 2,214 | 2,151 | 2,186 | +28 | +1.3% | 251,200 |
2024/01/22 | 2,121 | 2,158 | 2,104 | 2,158 | +87 | +4.2% | 185,800 |
2024/01/19 | 2,055 | 2,075 | 2,048 | 2,071 | +39 | +1.9% | 74,500 |
2024/01/18 | 2,026 | 2,047 | 2,021 | 2,032 | +7 | +0.3% | 55,200 |
2024/01/17 | 2,075 | 2,102 | 2,025 | 2,025 | -37 | -1.8% | 121,900 |
2024/01/16 | 2,095 | 2,095 | 2,057 | 2,062 | -32 | -1.5% | 76,800 |
2024/01/15 | 2,067 | 2,095 | 2,051 | 2,094 | +27 | +1.3% | 64,100 |
2024/01/12 | 2,104 | 2,115 | 2,044 | 2,067 | -18 | -0.9% | 129,400 |
2024/01/11 | 2,098 | 2,110 | 2,077 | 2,085 | +5 | +0.2% | 104,100 |
2024/01/10 | 2,079 | 2,093 | 2,071 | 2,080 | +1 | ±0% | 90,300 |
2024/01/09 | 2,061 | 2,082 | 2,055 | 2,079 | +48 | +2.4% | 97,300 |
2024/01/05 | 2,093 | 2,093 | 2,031 | 2,031 | -34 | -1.6% | 89,100 |
2024/01/04 | 2,026 | 2,080 | 1,993 | 2,065 | +19 | +0.9% | 116,100 |
2023/12/29 | 2,037 | 2,051 | 2,024 | 2,046 | -6 | -0.3% | 94,400 |
2023/12/28 | 2,019 | 2,063 | 2,008 | 2,052 | +26 | +1.3% | 94,300 |
2023/12/27 | 1,993 | 2,040 | 1,993 | 2,026 | +42 | +2.1% | 121,600 |
2023/12/26 | 1,960 | 1,996 | 1,960 | 1,984 | +25 | +1.3% | 104,300 |
2023/12/25 | 1,974 | 1,996 | 1,956 | 1,959 | -9 | -0.5% | 145,100 |
2023/12/22 | 1,974 | 1,986 | 1,955 | 1,968 | +9 | +0.5% | 96,300 |
2023/12/21 | 1,966 | 1,986 | 1,957 | 1,959 | -27 | -1.4% | 94,600 |
2023/12/20 | 1,975 | 2,010 | 1,975 | 1,986 | +36 | +1.8% | 142,500 |
2023/12/19 | 1,926 | 1,951 | 1,902 | 1,950 | +34 | +1.8% | 115,200 |
2023/12/18 | 1,913 | 1,932 | 1,898 | 1,916 | -17 | -0.9% | 116,000 |
2023/12/15 | 1,916 | 1,943 | 1,915 | 1,933 | +17 | +0.9% | 103,100 |
2023/12/14 | 1,980 | 1,987 | 1,900 | 1,916 | -56 | -2.8% | 119,500 |
2023/12/13 | 1,988 | 2,018 | 1,968 | 1,972 | -7 | -0.4% | 74,100 |
2023/12/12 | 2,005 | 2,017 | 1,967 | 1,979 | -24 | -1.2% | 85,100 |
2023/12/11 | 2,001 | 2,025 | 1,996 | 2,003 | +32 | +1.6% | 107,800 |
51~
100
件表示中 / 6227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 | 237,600円 | +10.0% | +39.3% | 1.68% | 10.09倍 | 1.25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 |
松 風 | 315,000円 | +7.5% | -4.4% | 2.79% | 14.56倍 | 1.35倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開、ネイル事業も |
メディキット | 276,200円 | -2.8% | -2.0% | 2.53% | 15.85倍 | 0.86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 |
東京計器 | 267,700円 | +6.5% | +77.2% | 1.21% | 19.37倍 | 1.34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。官需は下期偏在 |
愛時計 | 219,300円 | +3.1% | +1.8% | 2.83% | 9.70倍 | 0.83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