理研計器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/16 | 3,550 | 3,635 | 3,460 | 3,500 | -20 | -0.6% | 82,300 |
| 2026/06/15 | 3,575 | 3,575 | 3,485 | 3,520 | +100 | +2.9% | 152,600 |
| 2026/06/12 | 3,520 | 3,535 | 3,420 | 3,420 | -55 | -1.6% | 132,000 |
| 2026/06/11 | 3,495 | 3,495 | 3,380 | 3,475 | -90 | -2.5% | 121,400 |
| 2026/06/10 | 3,605 | 3,655 | 3,550 | 3,565 | -110 | -3% | 97,100 |
| 2026/06/09 | 3,695 | 3,770 | 3,645 | 3,675 | +50 | +1.4% | 100,300 |
| 2026/06/08 | 3,645 | 3,695 | 3,605 | 3,625 | -160 | -4.2% | 121,700 |
| 2026/06/05 | 3,765 | 3,930 | 3,685 | 3,785 | -10 | -0.3% | 172,900 |
| 2026/06/04 | 3,710 | 3,835 | 3,685 | 3,795 | +45 | +1.2% | 120,900 |
| 2026/06/03 | 3,640 | 3,770 | 3,575 | 3,750 | +160 | +4.5% | 178,200 |
| 2026/06/02 | 3,585 | 3,615 | 3,465 | 3,590 | -15 | -0.4% | 149,200 |
| 2026/06/01 | 3,635 | 3,695 | 3,575 | 3,605 | -45 | -1.2% | 216,000 |
| 2026/05/29 | 3,735 | 3,780 | 3,650 | 3,650 | -65 | -1.7% | 165,200 |
| 2026/05/28 | 3,615 | 3,730 | 3,575 | 3,715 | +80 | +2.2% | 102,200 |
| 2026/05/27 | 3,680 | 3,710 | 3,635 | 3,635 | -45 | -1.2% | 86,500 |
| 2026/05/26 | 3,750 | 3,760 | 3,675 | 3,680 | -115 | -3% | 84,400 |
| 2026/05/25 | 3,800 | 3,830 | 3,750 | 3,795 | +40 | +1.1% | 119,700 |
| 2026/05/22 | 3,705 | 3,780 | 3,685 | 3,755 | +120 | +3.3% | 118,000 |
| 2026/05/21 | 3,660 | 3,685 | 3,605 | 3,635 | +45 | +1.3% | 207,000 |
| 2026/05/20 | 3,645 | 3,645 | 3,545 | 3,590 | -120 | -3.2% | 100,000 |
| 2026/05/19 | 3,820 | 3,870 | 3,640 | 3,710 | -40 | -1.1% | 159,500 |
| 2026/05/18 | 3,720 | 3,780 | 3,620 | 3,750 | +30 | +0.8% | 161,500 |
| 2026/05/15 | 3,650 | 3,840 | 3,620 | 3,720 | +85 | +2.3% | 201,100 |
| 2026/05/14 | 3,395 | 3,710 | 3,380 | 3,635 | +260 | +7.7% | 326,000 |
| 2026/05/13 | 3,400 | 3,435 | 3,280 | 3,375 | -15 | -0.4% | 203,900 |
| 2026/05/12 | 3,420 | 3,465 | 3,375 | 3,390 | +25 | +0.7% | 106,400 |
| 2026/05/11 | 3,520 | 3,545 | 3,335 | 3,365 | -85 | -2.5% | 318,500 |
| 2026/05/08 | 3,435 | 3,460 | 3,390 | 3,450 | +20 | +0.6% | 109,000 |
| 2026/05/07 | 3,445 | 3,500 | 3,415 | 3,430 | +90 | +2.7% | 114,500 |
| 2026/05/01 | 3,340 | 3,410 | 3,285 | 3,340 | -20 | -0.6% | 66,000 |
| 2026/04/30 | 3,405 | 3,440 | 3,360 | 3,360 | -95 | -2.7% | 125,500 |
| 2026/04/28 | 3,410 | 3,465 | 3,395 | 3,455 | +25 | +0.7% | 124,300 |
| 2026/04/27 | 3,350 | 3,460 | 3,350 | 3,430 | +150 | +4.6% | 121,500 |
| 2026/04/24 | 3,280 | 3,320 | 3,240 | 3,280 | -5 | -0.2% | 71,100 |
| 2026/04/23 | 3,280 | 3,310 | 3,250 | 3,285 | -15 | -0.5% | 120,400 |
| 2026/04/22 | 3,330 | 3,350 | 3,280 | 3,300 | -80 | -2.4% | 83,500 |
| 2026/04/21 | 3,405 | 3,430 | 3,375 | 3,380 | -30 | -0.9% | 76,000 |
| 2026/04/20 | 3,455 | 3,470 | 3,405 | 3,410 | -25 | -0.7% | 93,500 |
| 2026/04/17 | 3,510 | 3,510 | 3,435 | 3,435 | -120 | -3.4% | 89,000 |
| 2026/04/16 | 3,540 | 3,610 | 3,525 | 3,555 | +15 | +0.4% | 100,500 |
| 2026/04/15 | 3,550 | 3,575 | 3,515 | 3,540 | +100 | +2.9% | 108,000 |
| 2026/04/14 | 3,465 | 3,480 | 3,395 | 3,440 | +20 | +0.6% | 103,600 |
| 2026/04/13 | 3,330 | 3,420 | 3,325 | 3,420 | +110 | +3.3% | 130,000 |
| 2026/04/10 | 3,210 | 3,340 | 3,210 | 3,310 | +35 | +1.1% | 163,100 |
| 2026/04/09 | 3,355 | 3,355 | 3,275 | 3,275 | -70 | -2.1% | 99,000 |
| 2026/04/08 | 3,350 | 3,365 | 3,300 | 3,345 | +135 | +4.2% | 135,400 |
| 2026/04/07 | 3,205 | 3,225 | 3,165 | 3,210 | +20 | +0.6% | 97,000 |
| 2026/04/06 | 3,150 | 3,215 | 3,150 | 3,190 | +60 | +1.9% | 83,100 |
| 2026/04/03 | 3,070 | 3,145 | 3,045 | 3,130 | +120 | +4% | 104,200 |
| 2026/04/02 | 3,050 | 3,100 | 3,010 | 3,010 | -40 | -1.3% | 113,400 |
1～
50
件表示中 / 3964件
類似銘柄と比較する
現在ご覧いただいている「理計器」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 |
|---|---|---|---|---|---|---|---|---|
| 理計器 | 355,500円 | +8.7% | -3.3% | 1.69% | 16.83倍 | 1.89倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| マニー | 168,800円 | +9.5% | +8.2% | 2.43% | 25.78倍 | 2.94倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
| タムロン | 126,700円 | +7.0% | +10.8% | 2.92% | 14.93倍 | 2.38倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| メニコン | 165,200円 | +5.9% | -4.7% | 1.69% | 18.86倍 | 1.30倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 東京計器 | 551,000円 | +11.6% | +18.5% | 0.87% | 18.11倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
