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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,440 | 4,440 | 4,385 | 4,395 | -5 | -0.1% | 22,800 |
| 2022/08/25 | 4,435 | 4,465 | 4,380 | 4,400 | +15 | +0.3% | 14,500 |
| 2022/08/24 | 4,455 | 4,480 | 4,370 | 4,385 | -90 | -2% | 24,100 |
| 2022/08/23 | 4,495 | 4,515 | 4,455 | 4,475 | +15 | +0.3% | 30,000 |
| 2022/08/22 | 4,450 | 4,495 | 4,395 | 4,460 | -15 | -0.3% | 20,900 |
| 2022/08/19 | 4,465 | 4,500 | 4,430 | 4,475 | +80 | +1.8% | 19,900 |
| 2022/08/18 | 4,450 | 4,490 | 4,365 | 4,395 | -105 | -2.3% | 35,400 |
| 2022/08/17 | 4,500 | 4,520 | 4,390 | 4,500 | +85 | +1.9% | 34,000 |
| 2022/08/16 | 4,580 | 4,580 | 4,405 | 4,415 | -140 | -3.1% | 45,900 |
| 2022/08/15 | 4,465 | 4,580 | 4,420 | 4,555 | +160 | +3.6% | 61,400 |
| 2022/08/12 | 4,500 | 4,600 | 4,375 | 4,395 | +75 | +1.7% | 86,400 |
| 2022/08/10 | 4,455 | 4,480 | 4,250 | 4,320 | +425 | +10.9% | 178,200 |
| 2022/08/09 | 4,000 | 4,060 | 3,865 | 3,895 | -85 | -2.1% | 57,700 |
| 2022/08/08 | 4,005 | 4,045 | 3,960 | 3,980 | -40 | -1% | 28,000 |
| 2022/08/05 | 3,975 | 4,055 | 3,975 | 4,020 | -15 | -0.4% | 18,500 |
| 2022/08/04 | 4,020 | 4,100 | 3,915 | 4,035 | +65 | +1.6% | 18,500 |
| 2022/08/03 | 4,060 | 4,060 | 3,930 | 3,970 | -65 | -1.6% | 23,000 |
| 2022/08/02 | 4,125 | 4,165 | 4,025 | 4,035 | -140 | -3.4% | 40,500 |
| 2022/08/01 | 4,160 | 4,210 | 4,135 | 4,175 | +45 | +1.1% | 24,400 |
| 2022/07/29 | 4,290 | 4,290 | 4,100 | 4,130 | -100 | -2.4% | 44,800 |
| 2022/07/28 | 4,260 | 4,290 | 4,150 | 4,230 | +60 | +1.4% | 49,300 |
| 2022/07/27 | 4,070 | 4,170 | 4,070 | 4,170 | +95 | +2.3% | 20,400 |
| 2022/07/26 | 4,040 | 4,100 | 4,010 | 4,075 | +65 | +1.6% | 20,500 |
| 2022/07/25 | 4,020 | 4,035 | 3,990 | 4,010 | -60 | -1.5% | 24,200 |
| 2022/07/22 | 4,050 | 4,075 | 4,020 | 4,070 | +20 | +0.5% | 25,800 |
| 2022/07/21 | 4,065 | 4,065 | 3,995 | 4,050 | +5 | +0.1% | 20,200 |
| 2022/07/20 | 3,995 | 4,075 | 3,990 | 4,045 | +120 | +3.1% | 30,800 |
| 2022/07/19 | 3,835 | 3,940 | 3,800 | 3,925 | +110 | +2.9% | 29,500 |
| 2022/07/15 | 3,815 | 3,845 | 3,755 | 3,815 | +30 | +0.8% | 20,600 |
| 2022/07/14 | 3,740 | 3,785 | 3,700 | 3,785 | +15 | +0.4% | 20,100 |
| 2022/07/13 | 3,740 | 3,790 | 3,725 | 3,770 | +30 | +0.8% | 12,600 |
| 2022/07/12 | 3,830 | 3,830 | 3,720 | 3,740 | -110 | -2.9% | 26,900 |
| 2022/07/11 | 3,800 | 3,890 | 3,745 | 3,850 | +50 | +1.3% | 26,000 |
| 2022/07/08 | 3,685 | 3,870 | 3,685 | 3,800 | +130 | +3.5% | 47,900 |
| 2022/07/07 | 3,560 | 3,680 | 3,540 | 3,670 | +110 | +3.1% | 19,200 |
| 2022/07/06 | 3,630 | 3,655 | 3,545 | 3,560 | -55 | -1.5% | 19,800 |
| 2022/07/05 | 3,600 | 3,665 | 3,590 | 3,615 | +70 | +2% | 17,300 |
| 2022/07/04 | 3,515 | 3,565 | 3,490 | 3,545 | +40 | +1.1% | 20,100 |
| 2022/07/01 | 3,595 | 3,635 | 3,450 | 3,505 | -90 | -2.5% | 37,800 |
| 2022/06/30 | 3,730 | 3,730 | 3,560 | 3,595 | -145 | -3.9% | 25,100 |
| 2022/06/29 | 3,685 | 3,780 | 3,640 | 3,740 | +30 | +0.8% | 98,800 |
| 2022/06/28 | 3,640 | 3,735 | 3,625 | 3,710 | +40 | +1.1% | 30,300 |
| 2022/06/27 | 3,675 | 3,740 | 3,605 | 3,670 | +5 | +0.1% | 28,100 |
| 2022/06/24 | 3,595 | 3,670 | 3,540 | 3,665 | +65 | +1.8% | 28,200 |
| 2022/06/23 | 3,645 | 3,690 | 3,575 | 3,600 | -5 | -0.1% | 36,000 |
| 2022/06/22 | 3,750 | 3,775 | 3,570 | 3,605 | -100 | -2.7% | 34,000 |
| 2022/06/21 | 3,650 | 3,740 | 3,600 | 3,705 | +100 | +2.8% | 39,700 |
| 2022/06/20 | 3,770 | 3,770 | 3,605 | 3,605 | -165 | -4.4% | 34,400 |
| 2022/06/17 | 3,800 | 3,815 | 3,635 | 3,770 | -80 | -2.1% | 307,900 |
| 2022/06/16 | 3,820 | 3,870 | 3,805 | 3,850 | +100 | +2.7% | 27,600 |
551～
600
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
