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 |
---|---|---|---|---|---|---|---|
2018/03/13 | 1,301 | 1,324 | 1,298 | 1,320 | +4 | +0.3% | 33,100 |
2018/03/12 | 1,336 | 1,336 | 1,292 | 1,316 | +12 | +0.9% | 72,000 |
2018/03/09 | 1,299 | 1,319 | 1,288 | 1,304 | +17 | +1.3% | 83,000 |
2018/03/08 | 1,273 | 1,293 | 1,263 | 1,287 | +30 | +2.4% | 80,300 |
2018/03/07 | 1,240 | 1,273 | 1,227 | 1,257 | +10 | +0.8% | 86,800 |
2018/03/06 | 1,214 | 1,254 | 1,208 | 1,247 | +57 | +4.8% | 62,300 |
2018/03/05 | 1,265 | 1,265 | 1,175 | 1,190 | -70 | -5.6% | 90,500 |
2018/03/02 | 1,250 | 1,266 | 1,239 | 1,260 | -20 | -1.6% | 73,600 |
2018/03/01 | 1,300 | 1,300 | 1,260 | 1,280 | -32 | -2.4% | 66,800 |
2018/02/28 | 1,294 | 1,333 | 1,282 | 1,312 | +41 | +3.2% | 151,500 |
2018/02/27 | 1,280 | 1,286 | 1,270 | 1,271 | +1 | +0.1% | 47,600 |
2018/02/26 | 1,255 | 1,282 | 1,236 | 1,270 | +45 | +3.7% | 104,200 |
2018/02/23 | 1,205 | 1,234 | 1,205 | 1,225 | +11 | +0.9% | 40,100 |
2018/02/22 | 1,236 | 1,245 | 1,208 | 1,214 | -22 | -1.8% | 42,300 |
2018/02/21 | 1,230 | 1,254 | 1,225 | 1,236 | +11 | +0.9% | 36,400 |
2018/02/20 | 1,230 | 1,239 | 1,207 | 1,225 | -6 | -0.5% | 50,000 |
2018/02/19 | 1,218 | 1,245 | 1,209 | 1,231 | +46 | +3.9% | 73,100 |
2018/02/16 | 1,174 | 1,196 | 1,157 | 1,185 | +37 | +3.2% | 70,200 |
2018/02/15 | 1,127 | 1,162 | 1,112 | 1,148 | +46 | +4.2% | 61,900 |
2018/02/14 | 1,163 | 1,164 | 1,087 | 1,102 | -55 | -4.8% | 158,300 |
2018/02/13 | 1,260 | 1,260 | 1,150 | 1,157 | +17 | +1.5% | 251,000 |
2018/02/09 | 1,068 | 1,152 | 1,068 | 1,140 | -18 | -1.6% | 105,600 |
2018/02/08 | 1,148 | 1,175 | 1,145 | 1,158 | +14 | +1.2% | 60,600 |
2018/02/07 | 1,206 | 1,214 | 1,144 | 1,144 | -18 | -1.5% | 94,000 |
2018/02/06 | 1,128 | 1,236 | 1,120 | 1,162 | -123 | -9.6% | 194,100 |
2018/02/05 | 1,293 | 1,300 | 1,254 | 1,285 | -48 | -3.6% | 128,000 |
2018/02/02 | 1,355 | 1,363 | 1,326 | 1,333 | -18 | -1.3% | 62,000 |
2018/02/01 | 1,339 | 1,380 | 1,328 | 1,351 | +34 | +2.6% | 105,400 |
2018/01/31 | 1,321 | 1,346 | 1,316 | 1,317 | -3 | -0.2% | 67,900 |
2018/01/30 | 1,392 | 1,393 | 1,308 | 1,320 | -72 | -5.2% | 126,400 |
2018/01/29 | 1,370 | 1,426 | 1,367 | 1,392 | +34 | +2.5% | 165,200 |
2018/01/26 | 1,319 | 1,374 | 1,315 | 1,358 | +57 | +4.4% | 132,200 |
2018/01/25 | 1,309 | 1,310 | 1,292 | 1,301 | -18 | -1.4% | 71,800 |
2018/01/24 | 1,333 | 1,335 | 1,311 | 1,319 | -14 | -1.1% | 59,500 |
2018/01/23 | 1,337 | 1,348 | 1,326 | 1,333 | +11 | +0.8% | 58,300 |
2018/01/22 | 1,342 | 1,342 | 1,317 | 1,322 | +10 | +0.8% | 58,600 |
2018/01/19 | 1,307 | 1,328 | 1,303 | 1,312 | +6 | +0.5% | 39,600 |
2018/01/18 | 1,335 | 1,348 | 1,301 | 1,306 | -19 | -1.4% | 102,700 |
2018/01/17 | 1,345 | 1,368 | 1,309 | 1,325 | -23 | -1.7% | 113,800 |
2018/01/16 | 1,335 | 1,349 | 1,317 | 1,348 | +22 | +1.7% | 109,900 |
2018/01/15 | 1,311 | 1,330 | 1,297 | 1,326 | +37 | +2.9% | 78,300 |
2018/01/12 | 1,300 | 1,306 | 1,282 | 1,289 | -22 | -1.7% | 66,200 |
2018/01/11 | 1,310 | 1,315 | 1,295 | 1,311 | -4 | -0.3% | 50,900 |
2018/01/10 | 1,321 | 1,332 | 1,311 | 1,315 | -6 | -0.5% | 32,300 |
2018/01/09 | 1,336 | 1,340 | 1,308 | 1,321 | ±0 | ±0% | 62,000 |
2018/01/05 | 1,311 | 1,322 | 1,301 | 1,321 | +7 | +0.5% | 54,000 |
2018/01/04 | 1,290 | 1,317 | 1,286 | 1,314 | +25 | +1.9% | 64,400 |
2017/12/29 | 1,267 | 1,290 | 1,265 | 1,289 | +30 | +2.4% | 44,000 |
2017/12/28 | 1,289 | 1,297 | 1,258 | 1,259 | -30 | -2.3% | 79,800 |
2017/12/27 | 1,260 | 1,289 | 1,260 | 1,289 | +24 | +1.9% | 48,500 |
1601~
1650
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