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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,740 | 3,785 | 3,710 | 3,715 | +15 | +0.4% | 41,000 |
| 2024/11/21 | 3,765 | 3,790 | 3,685 | 3,700 | -65 | -1.7% | 33,700 |
| 2024/11/20 | 3,730 | 3,795 | 3,725 | 3,765 | +60 | +1.6% | 41,100 |
| 2024/11/19 | 3,690 | 3,720 | 3,665 | 3,705 | +15 | +0.4% | 34,600 |
| 2024/11/18 | 3,750 | 3,755 | 3,660 | 3,690 | -110 | -2.9% | 40,100 |
| 2024/11/15 | 3,870 | 3,875 | 3,795 | 3,800 | -30 | -0.8% | 44,200 |
| 2024/11/14 | 3,745 | 3,885 | 3,740 | 3,830 | +65 | +1.7% | 105,700 |
| 2024/11/13 | 4,030 | 4,030 | 3,765 | 3,765 | -290 | -7.2% | 97,900 |
| 2024/11/12 | 4,035 | 4,105 | 3,980 | 4,055 | +40 | +1% | 71,400 |
| 2024/11/11 | 4,065 | 4,105 | 3,995 | 4,015 | -295 | -6.8% | 90,100 |
| 2024/11/08 | 4,330 | 4,385 | 4,225 | 4,310 | +5 | +0.1% | 99,300 |
| 2024/11/07 | 4,390 | 4,390 | 4,270 | 4,305 | -20 | -0.5% | 60,000 |
| 2024/11/06 | 4,255 | 4,395 | 4,230 | 4,325 | +115 | +2.7% | 49,900 |
| 2024/11/05 | 4,310 | 4,310 | 4,200 | 4,210 | +5 | +0.1% | 59,600 |
| 2024/11/01 | 4,265 | 4,370 | 4,180 | 4,205 | -165 | -3.8% | 63,500 |
| 2024/10/31 | 4,170 | 4,410 | 4,165 | 4,370 | +205 | +4.9% | 114,700 |
| 2024/10/30 | 4,180 | 4,210 | 4,120 | 4,165 | +15 | +0.4% | 132,700 |
| 2024/10/29 | 4,255 | 4,275 | 4,120 | 4,150 | -160 | -3.7% | 85,500 |
| 2024/10/28 | 4,275 | 4,315 | 4,240 | 4,310 | +60 | +1.4% | 42,700 |
| 2024/10/25 | 4,335 | 4,335 | 4,235 | 4,250 | -90 | -2.1% | 57,400 |
| 2024/10/24 | 4,430 | 4,500 | 4,320 | 4,340 | -30 | -0.7% | 106,500 |
| 2024/10/23 | 4,285 | 4,430 | 4,280 | 4,370 | +45 | +1% | 72,300 |
| 2024/10/22 | 4,335 | 4,350 | 4,285 | 4,325 | ±0 | ±0% | 89,300 |
| 2024/10/21 | 4,160 | 4,360 | 4,160 | 4,325 | +255 | +6.3% | 137,300 |
| 2024/10/18 | 3,985 | 4,075 | 3,940 | 4,070 | +130 | +3.3% | 64,400 |
| 2024/10/17 | 4,030 | 4,030 | 3,920 | 3,940 | -80 | -2% | 58,900 |
| 2024/10/16 | 3,960 | 4,120 | 3,945 | 4,020 | ±0 | ±0% | 70,700 |
| 2024/10/15 | 4,020 | 4,025 | 3,975 | 4,020 | +35 | +0.9% | 75,600 |
| 2024/10/11 | 4,025 | 4,025 | 3,955 | 3,985 | -40 | -1% | 50,700 |
| 2024/10/10 | 4,125 | 4,125 | 4,005 | 4,025 | -40 | -1% | 57,000 |
| 2024/10/09 | 3,975 | 4,090 | 3,970 | 4,065 | +60 | +1.5% | 41,400 |
| 2024/10/08 | 3,950 | 4,015 | 3,940 | 4,005 | -15 | -0.4% | 37,800 |
| 2024/10/07 | 4,000 | 4,035 | 3,930 | 4,020 | +120 | +3.1% | 57,800 |
| 2024/10/04 | 3,860 | 3,935 | 3,805 | 3,900 | +40 | +1% | 52,900 |
| 2024/10/03 | 3,775 | 3,885 | 3,755 | 3,860 | +115 | +3.1% | 64,000 |
| 2024/10/02 | 3,735 | 3,790 | 3,660 | 3,745 | -85 | -2.2% | 100,400 |
| 2024/10/01 | 3,840 | 3,890 | 3,795 | 3,830 | -10 | -0.3% | 71,700 |
| 2024/09/30 | 3,880 | 3,900 | 3,815 | 3,840 | -240 | -5.9% | 58,800 |
| 2024/09/27 | 4,000 | 4,080 | 3,980 | 4,080 | +40 | +1% | 77,100 |
| 2024/09/26 | 4,000 | 4,050 | 3,980 | 4,040 | +70 | +1.8% | 106,400 |
| 2024/09/25 | 4,000 | 4,015 | 3,970 | 3,970 | -145 | -3.5% | 67,500 |
| 2024/09/24 | 4,205 | 4,225 | 4,100 | 4,115 | -90 | -2.1% | 75,700 |
| 2024/09/20 | 4,190 | 4,295 | 4,135 | 4,205 | +60 | +1.4% | 96,300 |
| 2024/09/19 | 4,090 | 4,165 | 4,020 | 4,145 | +145 | +3.6% | 48,500 |
| 2024/09/18 | 3,945 | 4,075 | 3,945 | 4,000 | +55 | +1.4% | 65,400 |
| 2024/09/17 | 3,920 | 3,990 | 3,900 | 3,945 | +60 | +1.5% | 74,200 |
| 2024/09/13 | 3,805 | 3,900 | 3,805 | 3,885 | +90 | +2.4% | 64,100 |
| 2024/09/12 | 3,755 | 3,805 | 3,740 | 3,795 | +75 | +2% | 47,200 |
| 2024/09/11 | 3,740 | 3,760 | 3,660 | 3,720 | -25 | -0.7% | 41,700 |
| 2024/09/10 | 3,820 | 3,825 | 3,730 | 3,745 | -70 | -1.8% | 29,500 |
1～
50
件表示中 / 3586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 | 371,500円 | +5.3% | +0.2% | 1.08% | 19.23倍 | 2.26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 |
| タムロン | 450,500円 | +24.6% | +39.6% | 2.77% | 12.87倍 | 2.39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 |
| マニー | 174,200円 | +5.9% | +4.6% | 2.24% | 27.03倍 | 3.28倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| セイコーＧ | 424,000円 | +10.6% | +13.3% | 2.12% | 15.06倍 | 1.12倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| トプコン | 156,700円 | +1.6% | -9.7% | 2.68% | 36.71倍 | 1.61倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
