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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 4,280 | 4,435 | 4,280 | 4,395 | +125 | +2.9% | 16,500 |
| 2023/01/10 | 4,240 | 4,300 | 4,240 | 4,270 | +100 | +2.4% | 18,100 |
| 2023/01/06 | 4,035 | 4,180 | 4,035 | 4,170 | +85 | +2.1% | 19,300 |
| 2023/01/05 | 4,215 | 4,215 | 4,070 | 4,085 | -180 | -4.2% | 26,900 |
| 2023/01/04 | 4,340 | 4,345 | 4,245 | 4,265 | -135 | -3.1% | 29,100 |
| 2022/12/30 | 4,435 | 4,525 | 4,395 | 4,400 | +35 | +0.8% | 21,800 |
| 2022/12/29 | 4,300 | 4,375 | 4,300 | 4,365 | +25 | +0.6% | 17,300 |
| 2022/12/28 | 4,360 | 4,380 | 4,310 | 4,340 | -20 | -0.5% | 18,900 |
| 2022/12/27 | 4,360 | 4,370 | 4,330 | 4,360 | +35 | +0.8% | 12,000 |
| 2022/12/26 | 4,290 | 4,330 | 4,245 | 4,325 | +25 | +0.6% | 11,400 |
| 2022/12/23 | 4,290 | 4,350 | 4,265 | 4,300 | -20 | -0.5% | 27,700 |
| 2022/12/22 | 4,300 | 4,350 | 4,260 | 4,320 | +150 | +3.6% | 40,400 |
| 2022/12/21 | 4,355 | 4,355 | 4,120 | 4,170 | -210 | -4.8% | 54,500 |
| 2022/12/20 | 4,600 | 4,615 | 4,345 | 4,380 | -245 | -5.3% | 38,800 |
| 2022/12/19 | 4,710 | 4,715 | 4,625 | 4,625 | -155 | -3.2% | 27,600 |
| 2022/12/16 | 4,900 | 4,900 | 4,740 | 4,780 | -190 | -3.8% | 50,900 |
| 2022/12/15 | 4,940 | 4,980 | 4,855 | 4,970 | ±0 | ±0% | 23,900 |
| 2022/12/14 | 4,970 | 4,985 | 4,940 | 4,970 | +45 | +0.9% | 11,700 |
| 2022/12/13 | 5,040 | 5,050 | 4,925 | 4,925 | -45 | -0.9% | 19,100 |
| 2022/12/12 | 4,920 | 5,010 | 4,920 | 4,970 | +25 | +0.5% | 21,900 |
| 2022/12/09 | 4,825 | 4,955 | 4,780 | 4,945 | +120 | +2.5% | 21,700 |
| 2022/12/08 | 4,815 | 4,860 | 4,765 | 4,825 | +80 | +1.7% | 31,400 |
| 2022/12/07 | 4,725 | 4,835 | 4,725 | 4,745 | -15 | -0.3% | 27,100 |
| 2022/12/06 | 4,825 | 4,850 | 4,750 | 4,760 | -125 | -2.6% | 32,300 |
| 2022/12/05 | 4,895 | 4,975 | 4,865 | 4,885 | -30 | -0.6% | 28,100 |
| 2022/12/02 | 4,950 | 4,950 | 4,800 | 4,915 | -40 | -0.8% | 47,300 |
| 2022/12/01 | 5,100 | 5,100 | 4,955 | 4,955 | -45 | -0.9% | 47,800 |
| 2022/11/30 | 5,050 | 5,050 | 4,930 | 5,000 | -50 | -1% | 66,000 |
| 2022/11/29 | 5,230 | 5,240 | 5,030 | 5,050 | -260 | -4.9% | 49,000 |
| 2022/11/28 | 5,280 | 5,370 | 5,230 | 5,310 | +30 | +0.6% | 38,300 |
| 2022/11/25 | 5,290 | 5,310 | 5,220 | 5,280 | +70 | +1.3% | 40,700 |
| 2022/11/24 | 5,200 | 5,300 | 5,170 | 5,210 | +60 | +1.2% | 46,900 |
| 2022/11/22 | 4,990 | 5,160 | 4,990 | 5,150 | +80 | +1.6% | 48,300 |
| 2022/11/21 | 5,100 | 5,150 | 4,955 | 5,070 | -10 | -0.2% | 33,600 |
| 2022/11/18 | 5,070 | 5,200 | 5,050 | 5,080 | +40 | +0.8% | 129,500 |
| 2022/11/17 | 4,980 | 5,070 | 4,960 | 5,040 | +10 | +0.2% | 95,000 |
| 2022/11/16 | 4,795 | 5,060 | 4,760 | 5,030 | +375 | +8.1% | 153,200 |
| 2022/11/15 | 4,550 | 4,670 | 4,450 | 4,655 | +175 | +3.9% | 115,300 |
| 2022/11/14 | 4,500 | 4,595 | 4,445 | 4,480 | -35 | -0.8% | 108,800 |
| 2022/11/11 | 4,345 | 4,570 | 4,345 | 4,515 | +310 | +7.4% | 116,700 |
| 2022/11/10 | 4,145 | 4,290 | 4,040 | 4,205 | +20 | +0.5% | 188,300 |
| 2022/11/09 | 4,080 | 4,205 | 4,010 | 4,185 | +70 | +1.7% | 67,900 |
| 2022/11/08 | 4,100 | 4,135 | 4,085 | 4,115 | +40 | +1% | 27,300 |
| 2022/11/07 | 4,070 | 4,120 | 4,050 | 4,075 | +60 | +1.5% | 22,700 |
| 2022/11/04 | 4,005 | 4,060 | 3,980 | 4,015 | -60 | -1.5% | 44,400 |
| 2022/11/02 | 4,115 | 4,185 | 4,060 | 4,075 | -55 | -1.3% | 60,900 |
| 2022/11/01 | 4,100 | 4,150 | 4,080 | 4,130 | +30 | +0.7% | 20,100 |
| 2022/10/31 | 4,115 | 4,140 | 4,065 | 4,100 | +45 | +1.1% | 44,800 |
| 2022/10/28 | 4,020 | 4,085 | 3,940 | 4,055 | -35 | -0.9% | 303,200 |
| 2022/10/27 | 4,120 | 4,145 | 4,080 | 4,090 | -35 | -0.8% | 47,300 |
551～
600
件表示中 / 3676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 | 233,200円 | +5.3% | +0.2% | 1.72% | 11.90倍 | 1.40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 | 288,300円 | +4.0% | +3.6% | 5.03% | 7.83倍 | 1.41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 | 117,500円 | +5.9% | +4.6% | 3.32% | 18.23倍 | 2.21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 | 108,700円 | +5.6% | +15.5% | 2.58% | 11.78倍 | 0.99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 | 106,300円 | +8.0% | +46.9% | 3.39% | 6.23倍 | 0.50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
