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 |
---|---|---|---|---|---|---|---|
2007/12/21 | 1,179 | 1,230 | 1,176 | 1,201 | +25 | +2.1% | 57,600 |
2007/12/20 | 1,202 | 1,226 | 1,176 | 1,176 | -40 | -3.3% | 55,700 |
2007/12/19 | 1,215 | 1,282 | 1,215 | 1,216 | -17 | -1.4% | 19,200 |
2007/12/18 | 1,200 | 1,247 | 1,200 | 1,233 | +22 | +1.8% | 27,900 |
2007/12/17 | 1,248 | 1,248 | 1,210 | 1,211 | -56 | -4.4% | 24,100 |
2007/12/14 | 1,300 | 1,301 | 1,249 | 1,267 | -39 | -3% | 51,100 |
2007/12/13 | 1,314 | 1,325 | 1,301 | 1,306 | -18 | -1.4% | 38,300 |
2007/12/12 | 1,306 | 1,324 | 1,305 | 1,324 | -6 | -0.5% | 26,600 |
2007/12/11 | 1,323 | 1,339 | 1,310 | 1,330 | +24 | +1.8% | 25,800 |
2007/12/10 | 1,385 | 1,385 | 1,305 | 1,306 | -39 | -2.9% | 49,000 |
2007/12/07 | 1,355 | 1,367 | 1,344 | 1,345 | -10 | -0.7% | 20,300 |
2007/12/06 | 1,355 | 1,372 | 1,347 | 1,355 | +2 | +0.1% | 17,600 |
2007/12/05 | 1,343 | 1,359 | 1,313 | 1,353 | +11 | +0.8% | 35,800 |
2007/12/04 | 1,351 | 1,375 | 1,342 | 1,342 | -19 | -1.4% | 28,200 |
2007/12/03 | 1,380 | 1,380 | 1,346 | 1,361 | +18 | +1.3% | 24,700 |
2007/11/30 | 1,310 | 1,357 | 1,301 | 1,343 | +13 | +1% | 41,700 |
2007/11/29 | 1,321 | 1,351 | 1,312 | 1,330 | +20 | +1.5% | 49,300 |
2007/11/28 | 1,359 | 1,359 | 1,310 | 1,310 | -40 | -3% | 34,900 |
2007/11/27 | 1,312 | 1,350 | 1,300 | 1,350 | +28 | +2.1% | 71,300 |
2007/11/26 | 1,350 | 1,350 | 1,321 | 1,322 | +12 | +0.9% | 59,300 |
2007/11/22 | 1,280 | 1,310 | 1,240 | 1,310 | +10 | +0.8% | 100,300 |
2007/11/21 | 1,333 | 1,333 | 1,280 | 1,300 | +7 | +0.5% | 68,200 |
2007/11/20 | 1,220 | 1,293 | 1,214 | 1,293 | +33 | +2.6% | 75,700 |
2007/11/19 | 1,301 | 1,302 | 1,230 | 1,260 | -60 | -4.5% | 114,300 |
2007/11/16 | 1,329 | 1,335 | 1,300 | 1,320 | +7 | +0.5% | 99,400 |
2007/11/15 | 1,289 | 1,354 | 1,282 | 1,313 | -56 | -4.1% | 140,700 |
2007/11/14 | 1,250 | 1,379 | 1,247 | 1,369 | +149 | +12.2% | 148,500 |
2007/11/13 | 1,196 | 1,255 | 1,179 | 1,220 | +24 | +2% | 115,900 |
2007/11/12 | 1,238 | 1,238 | 1,179 | 1,196 | -54 | -4.3% | 154,300 |
2007/11/09 | 1,363 | 1,364 | 1,240 | 1,250 | -164 | -11.6% | 265,000 |
2007/11/08 | 1,448 | 1,467 | 1,391 | 1,414 | -54 | -3.7% | 98,700 |
2007/11/07 | 1,504 | 1,510 | 1,460 | 1,468 | -36 | -2.4% | 60,700 |
2007/11/06 | 1,492 | 1,512 | 1,492 | 1,504 | +14 | +0.9% | 28,000 |
2007/11/05 | 1,499 | 1,500 | 1,470 | 1,490 | -5 | -0.3% | 55,300 |
2007/11/02 | 1,490 | 1,504 | 1,475 | 1,495 | -12 | -0.8% | 42,000 |
2007/11/01 | 1,511 | 1,520 | 1,500 | 1,507 | -11 | -0.7% | 40,500 |
2007/10/31 | 1,537 | 1,537 | 1,504 | 1,518 | -1 | -0.1% | 55,000 |
2007/10/30 | 1,510 | 1,525 | 1,503 | 1,519 | +16 | +1.1% | 69,300 |
2007/10/29 | 1,580 | 1,580 | 1,500 | 1,503 | -58 | -3.7% | 117,900 |
2007/10/26 | 1,557 | 1,582 | 1,530 | 1,561 | -26 | -1.6% | 87,600 |
2007/10/25 | 1,530 | 1,602 | 1,523 | 1,587 | +69 | +4.5% | 171,900 |
2007/10/24 | 1,497 | 1,538 | 1,490 | 1,518 | +30 | +2% | 101,800 |
2007/10/23 | 1,510 | 1,516 | 1,461 | 1,488 | -13 | -0.9% | 110,300 |
2007/10/22 | 1,455 | 1,520 | 1,430 | 1,501 | -24 | -1.6% | 142,500 |
2007/10/19 | 1,500 | 1,525 | 1,470 | 1,525 | +61 | +4.2% | 247,100 |
2007/10/18 | 1,535 | 1,536 | 1,462 | 1,464 | -73 | -4.7% | 418,400 |
2007/10/17 | 1,540 | 1,600 | 1,496 | 1,537 | -123 | -7.4% | 585,500 |
2007/10/16 | 1,660 | 1,660 | 1,660 | 1,660 | -300 | -15.3% | 22,700 |
2007/10/15 | 1,960 | 1,960 | 1,960 | 1,960 | -400 | -16.9% | 15,300 |
2007/10/12 | 2,405 | 2,410 | 2,360 | 2,360 | -45 | -1.9% | 17,500 |
4101~
4150
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 | - | +4.1% | +2.8% | - | - | - |
|
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 | - | +21.5% | +26.4% | - | - | - |
|
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 | - | +2.5% | -11.6% | - | - | - |
|
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 | - | +8.9% | +58.9% | - | - | - |
|
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 | - | +3.6% | +0.8% | - | - | - |
|
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