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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,484.5 | 1,503.6 | 1,483.6 | 1,503.6 | +10 | +0.7% | 6,600 |
| 2007/02/14 | 1,492.7 | 1,500 | 1,492.7 | 1,493.6 | +3.6 | +0.2% | 3,190 |
| 2007/02/13 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,320 |
| 2007/02/09 | 1,488.2 | 1,496.4 | 1,488.2 | 1,490 | +1.8 | +0.1% | 6,160 |
| 2007/02/08 | 1,497.3 | 1,497.3 | 1,486.4 | 1,488.2 | -6.3 | -0.4% | 4,730 |
| 2007/02/07 | 1,491.8 | 1,509.1 | 1,491.8 | 1,494.5 | +10.9 | +0.7% | 3,960 |
| 2007/02/06 | 1,486.4 | 1,503.6 | 1,483.6 | 1,483.6 | -3.7 | -0.2% | 5,500 |
| 2007/02/05 | 1,485.5 | 1,500 | 1,484.5 | 1,487.3 | +2.8 | +0.2% | 7,480 |
| 2007/02/02 | 1,483.6 | 1,500 | 1,482.7 | 1,484.5 | +2.7 | +0.2% | 3,410 |
| 2007/02/01 | 1,464.5 | 1,485.5 | 1,461.8 | 1,481.8 | +17.3 | +1.2% | 7,480 |
| 2007/01/31 | 1,475.5 | 1,475.5 | 1,463.6 | 1,464.5 | -12.8 | -0.9% | 3,630 |
| 2007/01/30 | 1,487.3 | 1,487.3 | 1,477.3 | 1,477.3 | +8.2 | +0.6% | 3,740 |
| 2007/01/29 | 1,463.6 | 1,481.8 | 1,463.6 | 1,469.1 | +5.5 | +0.4% | 7,370 |
| 2007/01/26 | 1,472.7 | 1,474.5 | 1,458.2 | 1,463.6 | -20 | -1.3% | 9,240 |
| 2007/01/25 | 1,501.8 | 1,502.7 | 1,474.5 | 1,483.6 | +9.1 | +0.6% | 9,460 |
| 2007/01/24 | 1,481.8 | 1,507.3 | 1,472.7 | 1,474.5 | -16.4 | -1.1% | 12,870 |
| 2007/01/23 | 1,500.9 | 1,518.2 | 1,490.9 | 1,490.9 | -27.3 | -1.8% | 12,870 |
| 2007/01/22 | 1,555.5 | 1,564.5 | 1,506.4 | 1,518.2 | -36.3 | -2.3% | 25,300 |
| 2007/01/19 | 1,559.1 | 1,559.1 | 1,537.3 | 1,554.5 | +9 | +0.6% | 5,280 |
| 2007/01/18 | 1,529.1 | 1,545.5 | 1,526.4 | 1,545.5 | +19.1 | +1.3% | 10,010 |
| 2007/01/17 | 1,518.2 | 1,526.4 | 1,508.2 | 1,526.4 | +10.9 | +0.7% | 12,320 |
| 2007/01/16 | 1,509.1 | 1,536.4 | 1,508.2 | 1,515.5 | +45.5 | +3.1% | 41,140 |
| 2007/01/15 | 1,459.1 | 1,480.9 | 1,457.3 | 1,470 | +10.9 | +0.7% | 16,830 |
| 2007/01/12 | 1,460.9 | 1,463.6 | 1,453.6 | 1,459.1 | -1.8 | -0.1% | 10,450 |
| 2007/01/11 | 1,460.9 | 1,467.3 | 1,460.9 | 1,460.9 | ±0 | ±0% | 3,520 |
| 2007/01/10 | 1,458.2 | 1,470 | 1,454.5 | 1,460.9 | +1.8 | +0.1% | 8,140 |
| 2007/01/09 | 1,463.6 | 1,476.4 | 1,459.1 | 1,459.1 | -24.5 | -1.7% | 6,160 |
| 2007/01/05 | 1,526.4 | 1,526.4 | 1,472.7 | 1,483.6 | -16.4 | -1.1% | 5,170 |
| 2007/01/04 | 1,536.4 | 1,536.4 | 1,472.7 | 1,500 | -9.1 | -0.6% | 3,520 |
| 2006/12/29 | 1,506.4 | 1,509.1 | 1,505.5 | 1,509.1 | +3.6 | +0.2% | 550 |
| 2006/12/28 | 1,504.5 | 1,520.9 | 1,504.5 | 1,505.5 | -13.6 | -0.9% | 3,190 |
| 2006/12/27 | 1,486.4 | 1,545.5 | 1,486.4 | 1,519.1 | +10 | +0.7% | 9,350 |
| 2006/12/26 | 1,500 | 1,527.3 | 1,500 | 1,509.1 | +4.6 | +0.3% | 5,280 |
| 2006/12/25 | 1,571.8 | 1,571.8 | 1,503.6 | 1,504.5 | ±0 | ±0% | 22,110 |
| 2006/12/22 | 1,449.1 | 1,504.5 | 1,437.3 | 1,504.5 | +55.4 | +3.8% | 14,630 |
| 2006/12/21 | 1,436.4 | 1,449.1 | 1,436.4 | 1,449.1 | +12.7 | +0.9% | 11,330 |
| 2006/12/20 | 1,435.5 | 1,436.4 | 1,435.5 | 1,436.4 | +9.1 | +0.6% | 8,690 |
| 2006/12/19 | 1,428.2 | 1,435.5 | 1,381.8 | 1,427.3 | +12.8 | +0.9% | 16,720 |
| 2006/12/18 | 1,416.4 | 1,421.8 | 1,414.5 | 1,414.5 | +13.6 | +1% | 9,570 |
| 2006/12/15 | 1,400.9 | 1,413.6 | 1,398.2 | 1,400.9 | +5.4 | +0.4% | 25,740 |
| 2006/12/14 | 1,390.9 | 1,395.5 | 1,390.9 | 1,395.5 | +31.9 | +2.3% | 5,060 |
| 2006/12/13 | 1,393.6 | 1,393.6 | 1,354.5 | 1,363.6 | -2.8 | -0.2% | 10,450 |
| 2006/12/12 | 1,381.8 | 1,381.8 | 1,350 | 1,366.4 | -15.4 | -1.1% | 5,830 |
| 2006/12/11 | 1,386.4 | 1,386.4 | 1,363.6 | 1,381.8 | ±0 | ±0% | 6,380 |
| 2006/12/08 | 1,395.5 | 1,395.5 | 1,368.2 | 1,381.8 | +50 | +3.8% | 16,720 |
| 2006/12/07 | 1,304.5 | 1,331.8 | 1,304.5 | 1,331.8 | +13.6 | +1% | 3,630 |
| 2006/12/06 | 1,320 | 1,330.9 | 1,310 | 1,318.2 | -3.6 | -0.3% | 5,830 |
| 2006/12/05 | 1,320 | 1,338.2 | 1,320 | 1,321.8 | +3.6 | +0.3% | 440 |
| 2006/12/04 | 1,327.3 | 1,345.5 | 1,318.2 | 1,318.2 | -9.1 | -0.7% | 11,330 |
| 2006/12/01 | 1,327.3 | 1,349.1 | 1,327.3 | 1,327.3 | -9.1 | -0.7% | 4,180 |
4451～
4500
件表示中 / 6461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 | 181,300円 | +4.1% | +2.8% | 2.65% | 6.30倍 | 0.80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 |
| メディキット | 251,400円 | +2.5% | -11.6% | 3.58% | 13.39倍 | 0.82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 | 278,200円 | - | - | 3.85% | 8.83倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 愛時計 | 195,500円 | +5.6% | +7.9% | 3.84% | 9.11倍 | 0.67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 |
| リズム | 352,000円 | +1.2% | +27.1% | 2.07% | 29.05倍 | 0.96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
