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 |
|---|---|---|---|---|---|---|---|
| 2007/07/30 | 2,300 | 2,359.1 | 2,277.3 | 2,340.9 | -31.8 | -1.3% | 106,260 |
| 2007/07/27 | 2,363.6 | 2,481.8 | 2,290.9 | 2,372.7 | -172.8 | -6.8% | 204,930 |
| 2007/07/26 | 2,536.4 | 2,600 | 2,513.6 | 2,545.5 | +22.8 | +0.9% | 106,480 |
| 2007/07/25 | 2,500 | 2,536.4 | 2,454.5 | 2,522.7 | -22.8 | -0.9% | 97,790 |
| 2007/07/24 | 2,545.5 | 2,563.6 | 2,513.6 | 2,545.5 | ±0 | ±0% | 71,170 |
| 2007/07/23 | 2,545.5 | 2,577.3 | 2,509.1 | 2,545.5 | -4.5 | -0.2% | 113,740 |
| 2007/07/20 | 2,577.3 | 2,618.2 | 2,522.7 | 2,550 | +9.1 | +0.4% | 131,670 |
| 2007/07/19 | 2,627.3 | 2,681.8 | 2,513.6 | 2,540.9 | -127.3 | -4.8% | 201,410 |
| 2007/07/18 | 2,559.1 | 2,713.6 | 2,536.4 | 2,668.2 | +68.2 | +2.6% | 191,510 |
| 2007/07/17 | 2,613.6 | 2,672.7 | 2,554.5 | 2,600 | -22.7 | -0.9% | 160,270 |
| 2007/07/13 | 2,745.5 | 2,763.6 | 2,577.3 | 2,622.7 | -81.8 | -3% | 175,120 |
| 2007/07/12 | 2,863.6 | 2,972.7 | 2,663.6 | 2,704.5 | -104.6 | -3.7% | 301,180 |
| 2007/07/11 | 2,836.4 | 2,854.5 | 2,677.3 | 2,809.1 | -118.2 | -4% | 466,840 |
| 2007/07/10 | 3,109.1 | 3,154.5 | 2,845.5 | 2,927.3 | -136.3 | -4.4% | 484,880 |
| 2007/07/09 | 2,809.1 | 3,063.6 | 2,809.1 | 3,063.6 | +272.7 | +9.8% | 406,450 |
| 2007/07/06 | 2,677.3 | 2,809.1 | 2,672.7 | 2,790.9 | +150 | +5.7% | 341,770 |
| 2007/07/05 | 2,536.4 | 2,681.8 | 2,531.8 | 2,640.9 | +100 | +3.9% | 166,760 |
| 2007/07/04 | 2,581.8 | 2,636.4 | 2,536.4 | 2,540.9 | +68.2 | +2.8% | 158,180 |
| 2007/07/03 | 2,386.4 | 2,490.9 | 2,386.4 | 2,472.7 | +90.9 | +3.8% | 77,330 |
| 2007/07/02 | 2,363.6 | 2,381.8 | 2,322.7 | 2,381.8 | +22.7 | +1% | 26,510 |
| 2007/06/29 | 2,254.5 | 2,413.6 | 2,254.5 | 2,359.1 | +109.1 | +4.8% | 129,800 |
| 2007/06/28 | 2,150 | 2,254.5 | 2,136.4 | 2,250 | +136.4 | +6.5% | 82,720 |
| 2007/06/27 | 2,095.5 | 2,127.3 | 2,095.5 | 2,113.6 | -13.7 | -0.6% | 14,740 |
| 2007/06/26 | 2,163.6 | 2,163.6 | 2,118.2 | 2,127.3 | -4.5 | -0.2% | 17,710 |
| 2007/06/25 | 2,159.1 | 2,159.1 | 2,127.3 | 2,131.8 | -27.3 | -1.3% | 33,550 |
| 2007/06/22 | 2,109.1 | 2,159.1 | 2,104.5 | 2,159.1 | +36.4 | +1.7% | 35,640 |
| 2007/06/21 | 2,140.9 | 2,140.9 | 2,109.1 | 2,122.7 | -13.7 | -0.6% | 36,410 |
| 2007/06/20 | 2,118.2 | 2,154.5 | 2,095.5 | 2,136.4 | +22.8 | +1.1% | 47,850 |
| 2007/06/19 | 2,172.7 | 2,172.7 | 2,113.6 | 2,113.6 | -54.6 | -2.5% | 42,680 |
| 2007/06/18 | 2,172.7 | 2,181.8 | 2,150 | 2,168.2 | +9.1 | +0.4% | 47,850 |
| 2007/06/15 | 2,122.7 | 2,163.6 | 2,118.2 | 2,159.1 | +45.5 | +2.2% | 50,820 |
| 2007/06/14 | 2,081.8 | 2,122.7 | 2,081.8 | 2,113.6 | +40.9 | +2% | 23,650 |
| 2007/06/13 | 2,077.3 | 2,081.8 | 2,045.5 | 2,072.7 | ±0 | ±0% | 19,910 |
| 2007/06/12 | 2,059.1 | 2,100 | 2,040.9 | 2,072.7 | +50 | +2.5% | 36,520 |
| 2007/06/11 | 2,000 | 2,036.4 | 1,990.9 | 2,022.7 | +22.7 | +1.1% | 60,610 |
| 2007/06/08 | 2,000 | 2,009.1 | 1,972.7 | 2,000 | -54.5 | -2.7% | 84,810 |
| 2007/06/07 | 2,072.7 | 2,090.9 | 2,045.5 | 2,054.5 | -72.8 | -3.4% | 79,970 |
| 2007/06/06 | 2,127.3 | 2,154.5 | 2,127.3 | 2,127.3 | -18.2 | -0.8% | 46,420 |
| 2007/06/05 | 2,118.2 | 2,159.1 | 2,118.2 | 2,145.5 | +13.7 | +0.6% | 54,450 |
| 2007/06/04 | 2,104.5 | 2,159.1 | 2,095.5 | 2,131.8 | +13.6 | +0.6% | 108,350 |
| 2007/06/01 | 2,063.6 | 2,140.9 | 2,063.6 | 2,118.2 | +90.9 | +4.5% | 112,970 |
| 2007/05/31 | 2,036.4 | 2,077.3 | 2,022.7 | 2,027.3 | -31.8 | -1.5% | 218,460 |
| 2007/05/30 | 1,986.4 | 2,077.3 | 1,913.6 | 2,059.1 | +77.3 | +3.9% | 409,200 |
| 2007/05/29 | 1,909.1 | 1,986.4 | 1,909.1 | 1,981.8 | +72.7 | +3.8% | 130,570 |
| 2007/05/28 | 1,909.1 | 1,972.7 | 1,886.4 | 1,909.1 | ±0 | ±0% | 108,460 |
| 2007/05/25 | 1,809.1 | 1,931.8 | 1,800.9 | 1,909.1 | +109.1 | +6.1% | 188,100 |
| 2007/05/24 | 1,790.9 | 1,809.1 | 1,772.7 | 1,800 | ±0 | ±0% | 37,950 |
| 2007/05/23 | 1,809.1 | 1,809.1 | 1,798.2 | 1,800 | -9.1 | -0.5% | 18,370 |
| 2007/05/22 | 1,742.7 | 1,818.2 | 1,742.7 | 1,809.1 | +44.6 | +2.5% | 58,520 |
| 2007/05/21 | 1,735.5 | 1,764.5 | 1,728.2 | 1,764.5 | +39 | +2.3% | 41,360 |
4201～
4250
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 | 250,800円 | +4.1% | +2.8% | 1.75% | 8.71倍 | 1.20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 | 331,000円 | +21.5% | +26.4% | 1.06% | 19.08倍 | 1.48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 | 289,200円 | +2.5% | -11.6% | 3.11% | 15.60倍 | 0.97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 |
| リズム | 403,000円 | +8.9% | +58.9% | 1.81% | 27.72倍 | 1.06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 | 201,800円 | +3.6% | +0.8% | 3.47% | 9.82倍 | 0.70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
