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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 5,100 | 5,130 | 5,030 | 5,110 | -40 | -0.8% | 61,700 |
| 2023/03/22 | 5,160 | 5,190 | 5,120 | 5,150 | +100 | +2% | 66,100 |
| 2023/03/20 | 5,100 | 5,110 | 5,030 | 5,050 | -130 | -2.5% | 38,200 |
| 2023/03/17 | 5,230 | 5,270 | 5,130 | 5,180 | +50 | +1% | 44,200 |
| 2023/03/16 | 5,030 | 5,150 | 5,020 | 5,130 | -70 | -1.3% | 52,800 |
| 2023/03/15 | 5,270 | 5,300 | 5,170 | 5,200 | +30 | +0.6% | 64,400 |
| 2023/03/14 | 5,230 | 5,230 | 5,110 | 5,170 | -200 | -3.7% | 59,100 |
| 2023/03/13 | 5,470 | 5,520 | 5,340 | 5,370 | -200 | -3.6% | 52,100 |
| 2023/03/10 | 5,600 | 5,700 | 5,560 | 5,570 | -130 | -2.3% | 61,900 |
| 2023/03/09 | 5,630 | 5,740 | 5,610 | 5,700 | +150 | +2.7% | 87,900 |
| 2023/03/08 | 5,440 | 5,620 | 5,400 | 5,550 | +120 | +2.2% | 86,300 |
| 2023/03/07 | 5,410 | 5,460 | 5,380 | 5,430 | +20 | +0.4% | 62,400 |
| 2023/03/06 | 5,400 | 5,410 | 5,280 | 5,410 | +100 | +1.9% | 83,100 |
| 2023/03/03 | 5,160 | 5,360 | 5,110 | 5,310 | +210 | +4.1% | 111,400 |
| 2023/03/02 | 5,100 | 5,200 | 5,010 | 5,100 | +90 | +1.8% | 83,600 |
| 2023/03/01 | 5,030 | 5,030 | 4,905 | 5,010 | -20 | -0.4% | 58,800 |
| 2023/02/28 | 5,100 | 5,100 | 5,020 | 5,030 | -70 | -1.4% | 29,500 |
| 2023/02/27 | 5,100 | 5,130 | 5,090 | 5,100 | -40 | -0.8% | 27,700 |
| 2023/02/24 | 5,150 | 5,190 | 5,120 | 5,140 | -20 | -0.4% | 39,400 |
| 2023/02/22 | 5,100 | 5,250 | 5,090 | 5,160 | +130 | +2.6% | 81,700 |
| 2023/02/21 | 4,970 | 5,060 | 4,955 | 5,030 | +75 | +1.5% | 35,300 |
| 2023/02/20 | 5,100 | 5,130 | 4,955 | 4,955 | -95 | -1.9% | 28,300 |
| 2023/02/17 | 5,050 | 5,180 | 5,030 | 5,050 | -60 | -1.2% | 43,100 |
| 2023/02/16 | 4,930 | 5,120 | 4,920 | 5,110 | +210 | +4.3% | 76,800 |
| 2023/02/15 | 4,950 | 5,000 | 4,880 | 4,900 | -15 | -0.3% | 56,600 |
| 2023/02/14 | 4,770 | 4,945 | 4,760 | 4,915 | +165 | +3.5% | 72,300 |
| 2023/02/13 | 4,760 | 4,850 | 4,680 | 4,750 | -20 | -0.4% | 59,400 |
| 2023/02/10 | 4,715 | 4,890 | 4,670 | 4,770 | +65 | +1.4% | 56,400 |
| 2023/02/09 | 4,680 | 4,725 | 4,655 | 4,705 | +10 | +0.2% | 18,400 |
| 2023/02/08 | 4,700 | 4,740 | 4,680 | 4,695 | -5 | -0.1% | 14,000 |
| 2023/02/07 | 4,715 | 4,765 | 4,690 | 4,700 | -15 | -0.3% | 27,600 |
| 2023/02/06 | 4,745 | 4,760 | 4,695 | 4,715 | +60 | +1.3% | 28,400 |
| 2023/02/03 | 4,630 | 4,745 | 4,620 | 4,655 | +25 | +0.5% | 35,400 |
| 2023/02/02 | 4,680 | 4,775 | 4,605 | 4,630 | -5 | -0.1% | 31,300 |
| 2023/02/01 | 4,640 | 4,685 | 4,615 | 4,635 | +30 | +0.7% | 20,800 |
| 2023/01/31 | 4,590 | 4,655 | 4,590 | 4,605 | +20 | +0.4% | 22,000 |
| 2023/01/30 | 4,555 | 4,625 | 4,535 | 4,585 | +25 | +0.5% | 26,300 |
| 2023/01/27 | 4,590 | 4,605 | 4,540 | 4,560 | -30 | -0.7% | 19,600 |
| 2023/01/26 | 4,605 | 4,635 | 4,510 | 4,590 | -40 | -0.9% | 34,500 |
| 2023/01/25 | 4,635 | 4,685 | 4,595 | 4,630 | -55 | -1.2% | 27,200 |
| 2023/01/24 | 4,600 | 4,730 | 4,590 | 4,685 | +130 | +2.9% | 29,200 |
| 2023/01/23 | 4,535 | 4,580 | 4,475 | 4,555 | +105 | +2.4% | 29,400 |
| 2023/01/20 | 4,400 | 4,500 | 4,400 | 4,450 | +50 | +1.1% | 17,200 |
| 2023/01/19 | 4,450 | 4,475 | 4,395 | 4,400 | -70 | -1.6% | 15,900 |
| 2023/01/18 | 4,415 | 4,500 | 4,380 | 4,470 | +70 | +1.6% | 20,400 |
| 2023/01/17 | 4,360 | 4,410 | 4,335 | 4,400 | +75 | +1.7% | 19,400 |
| 2023/01/16 | 4,410 | 4,555 | 4,320 | 4,325 | -20 | -0.5% | 43,600 |
| 2023/01/13 | 4,335 | 4,395 | 4,285 | 4,345 | -25 | -0.6% | 30,000 |
| 2023/01/12 | 4,400 | 4,435 | 4,345 | 4,370 | -25 | -0.6% | 26,900 |
| 2023/01/11 | 4,280 | 4,435 | 4,280 | 4,395 | +125 | +2.9% | 16,500 |
501～
550
件表示中 / 3675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 | 241,700円 | +5.3% | +0.2% | 1.65% | 12.34倍 | 1.45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 | 305,500円 | +4.0% | +3.6% | 4.75% | 8.30倍 | 1.49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 | 122,000円 | +5.9% | +4.6% | 3.20% | 18.92倍 | 2.30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 |
| メニコン | 113,200円 | +5.6% | +15.5% | 2.47% | 12.27倍 | 1.03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 |
| 日機装 | 112,100円 | +8.0% | +46.9% | 3.21% | 6.57倍 | 0.53倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
