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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 1,412.4 | 1,413.2 | 1,405 | 1,413.2 | ±0 | ±0% | 13,310 |
| 2005/09/29 | 1,421.5 | 1,422.3 | 1,413.2 | 1,413.2 | -28.1 | -1.9% | 13,310 |
| 2005/09/28 | 1,425.6 | 1,441.3 | 1,413.2 | 1,441.3 | +10.7 | +0.7% | 7,260 |
| 2005/09/27 | 1,422.3 | 1,454.5 | 1,414 | 1,430.6 | +55.7 | +4.1% | 33,880 |
| 2005/09/26 | 1,384.7 | 1,384.7 | 1,361.4 | 1,374.9 | -1.5 | -0.1% | 35,937 |
| 2005/09/22 | 1,368.1 | 1,376.4 | 1,367.4 | 1,376.4 | +9 | +0.7% | 17,303 |
| 2005/09/21 | 1,368.1 | 1,382.4 | 1,359.9 | 1,367.4 | ±0 | ±0% | 22,627 |
| 2005/09/20 | 1,352.4 | 1,382.4 | 1,352.4 | 1,367.4 | +24 | +1.8% | 34,606 |
| 2005/09/16 | 1,343.4 | 1,348.6 | 1,338.8 | 1,343.4 | +13.6 | +1% | 14,641 |
| 2005/09/15 | 1,350.9 | 1,351.6 | 1,318.6 | 1,329.8 | +21.8 | +1.7% | 29,282 |
| 2005/09/14 | 1,319.3 | 1,319.3 | 1,307.3 | 1,308 | -13.6 | -1% | 10,648 |
| 2005/09/13 | 1,320.1 | 1,322.3 | 1,314.8 | 1,321.6 | +15.8 | +1.2% | 5,324 |
| 2005/09/12 | 1,314.8 | 1,322.3 | 1,305.8 | 1,305.8 | +2.3 | +0.2% | 17,303 |
| 2005/09/09 | 1,302 | 1,311 | 1,302 | 1,303.5 | -10.5 | -0.8% | 5,324 |
| 2005/09/08 | 1,303.5 | 1,314 | 1,303.5 | 1,314 | +3 | +0.2% | 10,648 |
| 2005/09/07 | 1,314.8 | 1,314.8 | 1,311 | 1,311 | -7.6 | -0.6% | 9,317 |
| 2005/09/06 | 1,326.8 | 1,326.8 | 1,314.8 | 1,318.6 | +3.8 | +0.3% | 15,972 |
| 2005/09/05 | 1,318.6 | 1,322.3 | 1,314.8 | 1,314.8 | +18.8 | +1.5% | 10,648 |
| 2005/09/02 | 1,292.3 | 1,314.8 | 1,292.3 | 1,296 | -3.8 | -0.3% | 9,317 |
| 2005/09/01 | 1,299.8 | 1,299.8 | 1,299.8 | 1,299.8 | ±0 | ±0% | 9,317 |
| 2005/08/31 | 1,307.3 | 1,307.3 | 1,299.8 | 1,299.8 | -15 | -1.1% | 2,662 |
| 2005/08/30 | 1,329.1 | 1,329.1 | 1,294.5 | 1,314.8 | +11.3 | +0.9% | 10,648 |
| 2005/08/29 | 1,304.3 | 1,304.3 | 1,303.5 | 1,303.5 | +2.2 | +0.2% | 5,324 |
| 2005/08/26 | 1,322.3 | 1,322.3 | 1,301.3 | 1,301.3 | -15 | -1.1% | 11,979 |
| 2005/08/25 | 1,329.1 | 1,329.8 | 1,315.6 | 1,316.3 | +9 | +0.7% | 15,972 |
| 2005/08/24 | 1,281 | 1,307.3 | 1,281 | 1,307.3 | +30.1 | +2.4% | 11,979 |
| 2005/08/23 | 1,277.2 | 1,298.3 | 1,277.2 | 1,277.2 | +3.7 | +0.3% | 11,979 |
| 2005/08/22 | 1,269.7 | 1,273.5 | 1,269.7 | 1,273.5 | +10.5 | +0.8% | 2,662 |
| 2005/08/19 | 1,263 | 1,263 | 1,263 | 1,263 | +0.8 | +0.1% | 2,662 |
| 2005/08/18 | 1,299.8 | 1,299.8 | 1,262.2 | 1,262.2 | - | - | 14,641 |
| 2005/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/16 | 1,299.8 | 1,299.8 | 1,299.8 | 1,299.8 | -1.5 | -0.1% | 1,331 |
| 2005/08/15 | 1,284.7 | 1,301.3 | 1,284.7 | 1,301.3 | - | - | 3,993 |
| 2005/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/11 | 1,280.2 | 1,281.7 | 1,280.2 | 1,281.7 | +4.5 | +0.4% | 2,662 |
| 2005/08/10 | 1,263.7 | 1,284.7 | 1,263.7 | 1,277.2 | +15 | +1.2% | 3,993 |
| 2005/08/09 | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | ±0 | ±0% | 5,324 |
| 2005/08/08 | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | -15 | -1.2% | 5,324 |
| 2005/08/05 | 1,278 | 1,278 | 1,277.2 | 1,277.2 | -15.1 | -1.2% | 5,324 |
| 2005/08/04 | 1,278 | 1,292.3 | 1,278 | 1,292.3 | +15.1 | +1.2% | 7,986 |
| 2005/08/03 | 1,285.5 | 1,292.3 | 1,277.2 | 1,277.2 | ±0 | ±0% | 13,310 |
| 2005/08/02 | 1,311 | 1,311 | 1,277.2 | 1,277.2 | -36.1 | -2.7% | 10,648 |
| 2005/08/01 | 1,305 | 1,313.3 | 1,299.8 | 1,313.3 | -9 | -0.7% | 9,317 |
| 2005/07/29 | 1,322.3 | 1,322.3 | 1,304.3 | 1,322.3 | ±0 | ±0% | 5,324 |
| 2005/07/28 | 1,336.6 | 1,337.3 | 1,322.3 | 1,322.3 | -15 | -1.1% | 5,324 |
| 2005/07/27 | 1,344.9 | 1,344.9 | 1,337.3 | 1,337.3 | ±0 | ±0% | 3,993 |
| 2005/07/26 | 1,337.3 | 1,352.4 | 1,337.3 | 1,337.3 | +7.5 | +0.6% | 18,634 |
| 2005/07/25 | 1,352.4 | 1,352.4 | 1,329.8 | 1,329.8 | ±0 | ±0% | 13,310 |
| 2005/07/22 | 1,326.1 | 1,337.3 | 1,326.1 | 1,329.8 | +3.7 | +0.3% | 23,958 |
| 2005/07/21 | 1,322.3 | 1,326.1 | 1,322.3 | 1,326.1 | +7.5 | +0.6% | 13,310 |
4651～
4700
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 | 258,900円 | +4.1% | +2.8% | 1.70% | 8.99倍 | 1.24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 | 340,500円 | +21.5% | +26.4% | 1.03% | 19.63倍 | 1.52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 | 288,200円 | +2.5% | -11.6% | 3.12% | 15.55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 | 405,000円 | +8.9% | +58.9% | 1.80% | 27.86倍 | 1.07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 | 207,700円 | +3.6% | +0.8% | 3.37% | 10.11倍 | 0.72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
