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 |
|---|---|---|---|---|---|---|---|
| 2007/05/18 | 1,734.5 | 1,740 | 1,718.2 | 1,725.5 | -1.8 | -0.1% | 23,540 |
| 2007/05/17 | 1,735.5 | 1,736.4 | 1,727.3 | 1,727.3 | +3.7 | +0.2% | 31,350 |
| 2007/05/16 | 1,727.3 | 1,730.9 | 1,717.3 | 1,723.6 | -12.8 | -0.7% | 55,990 |
| 2007/05/15 | 1,744.5 | 1,745.5 | 1,731.8 | 1,736.4 | ±0 | ±0% | 52,030 |
| 2007/05/14 | 1,740.9 | 1,762.7 | 1,735.5 | 1,736.4 | -4.5 | -0.3% | 35,970 |
| 2007/05/11 | 1,727.3 | 1,741.8 | 1,720 | 1,740.9 | -1.8 | -0.1% | 19,910 |
| 2007/05/10 | 1,743.6 | 1,759.1 | 1,710.9 | 1,742.7 | -6.4 | -0.4% | 19,470 |
| 2007/05/09 | 1,740.9 | 1,750 | 1,736.4 | 1,749.1 | +12.7 | +0.7% | 20,570 |
| 2007/05/08 | 1,740.9 | 1,751.8 | 1,734.5 | 1,736.4 | -4.5 | -0.3% | 17,930 |
| 2007/05/07 | 1,709.1 | 1,744.5 | 1,706.4 | 1,740.9 | +40.9 | +2.4% | 36,740 |
| 2007/05/02 | 1,663.6 | 1,700 | 1,663.6 | 1,700 | +18.2 | +1.1% | 21,120 |
| 2007/05/01 | 1,664.5 | 1,681.8 | 1,638.2 | 1,681.8 | +16.3 | +1% | 12,100 |
| 2007/04/27 | 1,658.2 | 1,665.5 | 1,639.1 | 1,665.5 | -1.8 | -0.1% | 13,530 |
| 2007/04/26 | 1,685.5 | 1,685.5 | 1,667.3 | 1,667.3 | -18.2 | -1.1% | 39,380 |
| 2007/04/25 | 1,681.8 | 1,688.2 | 1,678.2 | 1,685.5 | +7.3 | +0.4% | 18,810 |
| 2007/04/24 | 1,677.3 | 1,681.8 | 1,672.7 | 1,678.2 | +3.7 | +0.2% | 14,520 |
| 2007/04/23 | 1,681.8 | 1,684.5 | 1,671.8 | 1,674.5 | -13.7 | -0.8% | 6,270 |
| 2007/04/20 | 1,681.8 | 1,690 | 1,681.8 | 1,688.2 | +2.7 | +0.2% | 12,100 |
| 2007/04/19 | 1,654.5 | 1,686.4 | 1,645.5 | 1,685.5 | +31 | +1.9% | 23,760 |
| 2007/04/18 | 1,690 | 1,690 | 1,650 | 1,654.5 | -27.3 | -1.6% | 15,070 |
| 2007/04/17 | 1,680.9 | 1,699.1 | 1,664.5 | 1,681.8 | -0.9 | -0.1% | 16,500 |
| 2007/04/16 | 1,673.6 | 1,705.5 | 1,669.1 | 1,682.7 | -13.7 | -0.8% | 19,800 |
| 2007/04/13 | 1,717.3 | 1,717.3 | 1,696.4 | 1,696.4 | -21.8 | -1.3% | 13,860 |
| 2007/04/12 | 1,681.8 | 1,718.2 | 1,677.3 | 1,718.2 | +40.9 | +2.4% | 45,870 |
| 2007/04/11 | 1,666.4 | 1,684.5 | 1,645.5 | 1,677.3 | +11.8 | +0.7% | 42,570 |
| 2007/04/10 | 1,652.7 | 1,667.3 | 1,650.9 | 1,665.5 | +20 | +1.2% | 22,660 |
| 2007/04/09 | 1,636.4 | 1,647.3 | 1,636.4 | 1,645.5 | +9.1 | +0.6% | 13,420 |
| 2007/04/06 | 1,636.4 | 1,654.5 | 1,636.4 | 1,636.4 | ±0 | ±0% | 32,560 |
| 2007/04/05 | 1,636.4 | 1,637.3 | 1,627.3 | 1,636.4 | +14.6 | +0.9% | 23,870 |
| 2007/04/04 | 1,628.2 | 1,640 | 1,610 | 1,621.8 | -10 | -0.6% | 24,970 |
| 2007/04/03 | 1,592.7 | 1,631.8 | 1,592.7 | 1,631.8 | +44.5 | +2.8% | 19,910 |
| 2007/04/02 | 1,618.2 | 1,625.5 | 1,587.3 | 1,587.3 | -35.4 | -2.2% | 30,910 |
| 2007/03/30 | 1,619.1 | 1,636.4 | 1,619.1 | 1,622.7 | -23.7 | -1.4% | 19,250 |
| 2007/03/29 | 1,636.4 | 1,658.2 | 1,618.2 | 1,646.4 | -10.9 | -0.7% | 23,980 |
| 2007/03/28 | 1,662.7 | 1,663.6 | 1,640.9 | 1,657.3 | -6.3 | -0.4% | 21,010 |
| 2007/03/27 | 1,657.3 | 1,672.7 | 1,636.4 | 1,663.6 | -3.7 | -0.2% | 30,690 |
| 2007/03/26 | 1,627.3 | 1,672.7 | 1,627.3 | 1,667.3 | +46.4 | +2.9% | 35,310 |
| 2007/03/23 | 1,604.5 | 1,622.7 | 1,600 | 1,620.9 | +16.4 | +1% | 34,760 |
| 2007/03/22 | 1,587.3 | 1,618.2 | 1,587.3 | 1,604.5 | +68.1 | +4.4% | 74,910 |
| 2007/03/20 | 1,509.1 | 1,536.4 | 1,509.1 | 1,536.4 | +15.5 | +1% | 16,940 |
| 2007/03/19 | 1,500 | 1,522.7 | 1,500 | 1,520.9 | +20.9 | +1.4% | 8,470 |
| 2007/03/16 | 1,536.4 | 1,536.4 | 1,500 | 1,500 | -21.8 | -1.4% | 4,950 |
| 2007/03/15 | 1,505.5 | 1,521.8 | 1,505.5 | 1,521.8 | +21.8 | +1.5% | 550 |
| 2007/03/14 | 1,510 | 1,511.8 | 1,500 | 1,500 | -31.8 | -2.1% | 10,010 |
| 2007/03/13 | 1,522.7 | 1,531.8 | 1,522.7 | 1,531.8 | +9.1 | +0.6% | 8,250 |
| 2007/03/12 | 1,538.2 | 1,538.2 | 1,522.7 | 1,522.7 | -4.6 | -0.3% | 550 |
| 2007/03/09 | 1,531.8 | 1,536.4 | 1,513.6 | 1,527.3 | -4.5 | -0.3% | 8,580 |
| 2007/03/08 | 1,531.8 | 1,536.4 | 1,527.3 | 1,531.8 | +3.6 | +0.2% | 13,200 |
| 2007/03/07 | 1,531.8 | 1,545.5 | 1,527.3 | 1,528.2 | +1.8 | +0.1% | 22,550 |
| 2007/03/06 | 1,472.7 | 1,527.3 | 1,472.7 | 1,526.4 | +26.4 | +1.8% | 6,820 |
4251～
4300
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 | 250,200円 | +4.1% | +2.8% | 1.76% | 8.69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 | 330,000円 | +21.5% | +26.4% | 1.06% | 19.02倍 | 1.47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 | 201,300円 | +3.6% | +0.8% | 3.48% | 9.80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
