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 |
---|---|---|---|---|---|---|---|
2020/06/18 | 997 | 1,003 | 967 | 999 | -4 | -0.4% | 50,700 |
2020/06/17 | 999 | 1,011 | 988 | 1,003 | +13 | +1.3% | 62,800 |
2020/06/16 | 973 | 992 | 970 | 990 | +46 | +4.9% | 53,600 |
2020/06/15 | 975 | 990 | 944 | 944 | -40 | -4.1% | 73,800 |
2020/06/12 | 956 | 991 | 954 | 984 | -17 | -1.7% | 102,000 |
2020/06/11 | 1,018 | 1,020 | 996 | 1,001 | -24 | -2.3% | 61,300 |
2020/06/10 | 1,003 | 1,028 | 992 | 1,025 | +7 | +0.7% | 124,700 |
2020/06/09 | 1,043 | 1,043 | 1,003 | 1,018 | -30 | -2.9% | 86,500 |
2020/06/08 | 1,028 | 1,055 | 1,016 | 1,048 | +18 | +1.7% | 113,400 |
2020/06/05 | 1,045 | 1,045 | 1,013 | 1,030 | -16 | -1.5% | 54,300 |
2020/06/04 | 1,038 | 1,055 | 1,021 | 1,046 | +12 | +1.2% | 71,500 |
2020/06/03 | 1,028 | 1,037 | 1,003 | 1,034 | +8 | +0.8% | 112,800 |
2020/06/02 | 1,045 | 1,045 | 1,021 | 1,026 | -20 | -1.9% | 44,800 |
2020/06/01 | 1,051 | 1,052 | 1,022 | 1,046 | -2 | -0.2% | 73,200 |
2020/05/29 | 1,040 | 1,069 | 1,026 | 1,048 | +8 | +0.8% | 170,900 |
2020/05/28 | 1,010 | 1,040 | 1,003 | 1,040 | +34 | +3.4% | 143,500 |
2020/05/27 | 1,002 | 1,010 | 981 | 1,006 | +4 | +0.4% | 62,500 |
2020/05/26 | 995 | 1,010 | 985 | 1,002 | +9 | +0.9% | 83,500 |
2020/05/25 | 1,005 | 1,010 | 981 | 993 | +14 | +1.4% | 57,700 |
2020/05/22 | 990 | 1,002 | 976 | 979 | -10 | -1% | 82,900 |
2020/05/21 | 975 | 989 | 971 | 989 | +14 | +1.4% | 68,600 |
2020/05/20 | 943 | 975 | 930 | 975 | +46 | +5% | 104,500 |
2020/05/19 | 969 | 970 | 912 | 929 | -32 | -3.3% | 205,300 |
2020/05/18 | 952 | 964 | 940 | 961 | +9 | +0.9% | 124,500 |
2020/05/15 | 970 | 982 | 944 | 952 | -24 | -2.5% | 178,500 |
2020/05/14 | 967 | 1,002 | 962 | 976 | +6 | +0.6% | 426,800 |
2020/05/13 | 895 | 970 | 880 | 970 | +150 | +18.3% | 547,500 |
2020/05/12 | 813 | 839 | 809 | 820 | +6 | +0.7% | 95,200 |
2020/05/11 | 799 | 814 | 793 | 814 | +30 | +3.8% | 71,100 |
2020/05/08 | 780 | 786 | 771 | 784 | +17 | +2.2% | 58,100 |
2020/05/07 | 766 | 784 | 764 | 767 | -14 | -1.8% | 40,400 |
2020/05/01 | 781 | 784 | 767 | 781 | -8 | -1% | 46,100 |
2020/04/30 | 808 | 811 | 789 | 789 | -10 | -1.3% | 52,500 |
2020/04/28 | 800 | 800 | 776 | 799 | +5 | +0.6% | 34,400 |
2020/04/27 | 765 | 794 | 763 | 794 | +31 | +4.1% | 56,500 |
2020/04/24 | 760 | 764 | 750 | 763 | +6 | +0.8% | 26,500 |
2020/04/23 | 744 | 757 | 741 | 757 | +18 | +2.4% | 29,200 |
2020/04/22 | 735 | 747 | 726 | 739 | -6 | -0.8% | 32,300 |
2020/04/21 | 759 | 759 | 734 | 745 | -18 | -2.4% | 52,400 |
2020/04/20 | 766 | 771 | 752 | 763 | -14 | -1.8% | 35,100 |
2020/04/17 | 787 | 793 | 774 | 777 | -3 | -0.4% | 70,600 |
2020/04/16 | 758 | 782 | 744 | 780 | +15 | +2% | 50,200 |
2020/04/15 | 792 | 792 | 763 | 765 | -15 | -1.9% | 43,000 |
2020/04/14 | 770 | 784 | 754 | 780 | +2 | +0.3% | 62,400 |
2020/04/13 | 820 | 820 | 774 | 778 | -38 | -4.7% | 61,300 |
2020/04/10 | 798 | 818 | 775 | 816 | +23 | +2.9% | 86,600 |
2020/04/09 | 785 | 798 | 770 | 793 | -7 | -0.9% | 49,000 |
2020/04/08 | 790 | 808 | 778 | 800 | +10 | +1.3% | 47,400 |
2020/04/07 | 783 | 802 | 765 | 790 | +22 | +2.9% | 44,100 |
2020/04/06 | 711 | 772 | 711 | 768 | +37 | +5.1% | 52,900 |
1051~
1100
件表示中 / 6325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 | 256,400円 | +4.1% | +2.8% | 1.72% | 8.91倍 | 1.23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 | 353,000円 | +21.5% | +26.4% | 0.99% | 20.35倍 | 1.57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 | 282,300円 | +2.5% | -11.6% | 3.19% | 15.23倍 | 0.95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 | 265,600円 | - | - | 2.48% | 11.17倍 | - |
|
- |
リズム | 413,500円 | +8.9% | +58.9% | 1.77% | 28.44倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム