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 |
---|---|---|---|---|---|---|---|
2007/04/27 | 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 |
2007/03/05 | 1,513.6 | 1,513.6 | 1,500 | 1,500 | -27.3 | -1.8% | 16,060 |
2007/03/02 | 1,518.2 | 1,528.2 | 1,505.5 | 1,527.3 | ±0 | ±0% | 23,210 |
2007/03/01 | 1,500 | 1,527.3 | 1,496.4 | 1,527.3 | +27.3 | +1.8% | 11,990 |
2007/02/28 | 1,413.6 | 1,505.5 | 1,413.6 | 1,500 | -22.7 | -1.5% | 11,550 |
2007/02/27 | 1,518.2 | 1,522.7 | 1,517.3 | 1,522.7 | +2.7 | +0.2% | 15,620 |
2007/02/26 | 1,520.9 | 1,520.9 | 1,500 | 1,520 | +53.6 | +3.7% | 30,800 |
2007/02/23 | 1,465.5 | 1,468.2 | 1,460.9 | 1,466.4 | -1.8 | -0.1% | 6,160 |
2007/02/22 | 1,468.2 | 1,468.2 | 1,444.5 | 1,468.2 | +27.3 | +1.9% | 24,860 |
2007/02/21 | 1,460.9 | 1,460.9 | 1,426.4 | 1,440.9 | -68.2 | -4.5% | 36,740 |
2007/02/20 | 1,511.8 | 1,522.7 | 1,503.6 | 1,509.1 | -18.2 | -1.2% | 11,330 |
2007/02/19 | 1,530 | 1,530 | 1,509.1 | 1,527.3 | -4.5 | -0.3% | 3,300 |
2007/02/16 | 1,530.9 | 1,531.8 | 1,496.4 | 1,531.8 | +28.2 | +1.9% | 9,130 |
4301~
4350
件表示中 / 6361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 | 257,700円 | +4.1% | +2.8% | 1.79% | 8.95倍 | 1.14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 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27倍 | 1.65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 |
A&DホロンHD | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを22年4月に完全子会社化 |
メディキット | 273,000円 | +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 |
ジーエルテクノ | 275,000円 | - | - | 3.67% | 8.61倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム