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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 3,915 | 4,060 | 3,895 | 4,015 | +30 | +0.8% | 37,000 |
| 2022/05/16 | 4,050 | 4,050 | 3,925 | 3,985 | -25 | -0.6% | 48,300 |
| 2022/05/13 | 3,795 | 4,220 | 3,780 | 4,010 | +230 | +6.1% | 77,600 |
| 2022/05/12 | 3,890 | 3,910 | 3,770 | 3,780 | -135 | -3.4% | 47,400 |
| 2022/05/11 | 3,835 | 3,990 | 3,825 | 3,915 | +80 | +2.1% | 38,000 |
| 2022/05/10 | 3,720 | 3,855 | 3,720 | 3,835 | +55 | +1.5% | 38,700 |
| 2022/05/09 | 3,900 | 3,965 | 3,780 | 3,780 | -170 | -4.3% | 33,100 |
| 2022/05/06 | 4,080 | 4,080 | 3,935 | 3,950 | -125 | -3.1% | 42,600 |
| 2022/05/02 | 4,105 | 4,125 | 3,980 | 4,075 | -30 | -0.7% | 53,400 |
| 2022/04/28 | 3,990 | 4,135 | 3,940 | 4,105 | +105 | +2.6% | 66,400 |
| 2022/04/27 | 4,065 | 4,065 | 3,980 | 4,000 | -130 | -3.1% | 216,500 |
| 2022/04/26 | 4,220 | 4,230 | 4,130 | 4,130 | -50 | -1.2% | 31,900 |
| 2022/04/25 | 4,200 | 4,225 | 4,160 | 4,180 | -105 | -2.5% | 35,400 |
| 2022/04/22 | 4,235 | 4,300 | 4,195 | 4,285 | -85 | -1.9% | 35,700 |
| 2022/04/21 | 4,325 | 4,385 | 4,280 | 4,370 | +45 | +1% | 25,300 |
| 2022/04/20 | 4,355 | 4,400 | 4,295 | 4,325 | +20 | +0.5% | 38,100 |
| 2022/04/19 | 4,240 | 4,355 | 4,240 | 4,305 | +60 | +1.4% | 32,700 |
| 2022/04/18 | 4,260 | 4,275 | 4,140 | 4,245 | -85 | -2% | 39,900 |
| 2022/04/15 | 4,445 | 4,505 | 4,320 | 4,330 | -235 | -5.1% | 38,500 |
| 2022/04/14 | 4,425 | 4,580 | 4,425 | 4,565 | +45 | +1% | 36,600 |
| 2022/04/13 | 4,425 | 4,530 | 4,405 | 4,520 | +25 | +0.6% | 77,300 |
| 2022/04/12 | 4,480 | 4,530 | 4,460 | 4,495 | -55 | -1.2% | 50,300 |
| 2022/04/11 | 4,570 | 4,570 | 4,500 | 4,550 | -110 | -2.4% | 37,200 |
| 2022/04/08 | 4,600 | 4,660 | 4,555 | 4,660 | +90 | +2% | 56,500 |
| 2022/04/07 | 4,580 | 4,595 | 4,525 | 4,570 | -120 | -2.6% | 53,800 |
| 2022/04/06 | 4,775 | 4,775 | 4,665 | 4,690 | -225 | -4.6% | 59,800 |
| 2022/04/05 | 4,860 | 4,925 | 4,835 | 4,915 | +85 | +1.8% | 33,700 |
| 2022/04/04 | 4,980 | 4,980 | 4,790 | 4,830 | -95 | -1.9% | 41,300 |
| 2022/04/01 | 4,870 | 5,030 | 4,805 | 4,925 | +25 | +0.5% | 35,500 |
| 2022/03/31 | 4,995 | 5,010 | 4,800 | 4,900 | -190 | -3.7% | 64,200 |
| 2022/03/30 | 5,370 | 5,370 | 5,030 | 5,090 | -230 | -4.3% | 56,600 |
| 2022/03/29 | 5,210 | 5,340 | 5,170 | 5,320 | +130 | +2.5% | 62,600 |
| 2022/03/28 | 5,210 | 5,230 | 5,130 | 5,190 | -20 | -0.4% | 21,300 |
| 2022/03/25 | 5,170 | 5,230 | 5,120 | 5,210 | +60 | +1.2% | 21,300 |
| 2022/03/24 | 5,120 | 5,160 | 4,980 | 5,150 | -20 | -0.4% | 31,400 |
| 2022/03/23 | 4,975 | 5,180 | 4,960 | 5,170 | +230 | +4.7% | 43,800 |
| 2022/03/22 | 4,850 | 5,000 | 4,720 | 4,940 | +150 | +3.1% | 57,100 |
| 2022/03/18 | 4,755 | 4,790 | 4,680 | 4,790 | -10 | -0.2% | 47,200 |
| 2022/03/17 | 4,705 | 4,855 | 4,660 | 4,800 | +80 | +1.7% | 69,300 |
| 2022/03/16 | 4,855 | 4,855 | 4,705 | 4,720 | -125 | -2.6% | 46,900 |
| 2022/03/15 | 4,820 | 4,870 | 4,770 | 4,845 | -15 | -0.3% | 33,500 |
| 2022/03/14 | 4,870 | 4,955 | 4,775 | 4,860 | +10 | +0.2% | 31,700 |
| 2022/03/11 | 4,895 | 4,915 | 4,805 | 4,850 | -115 | -2.3% | 37,800 |
| 2022/03/10 | 4,900 | 5,000 | 4,885 | 4,965 | +205 | +4.3% | 52,000 |
| 2022/03/09 | 4,730 | 4,785 | 4,665 | 4,760 | +40 | +0.8% | 48,400 |
| 2022/03/08 | 4,580 | 4,775 | 4,580 | 4,720 | +55 | +1.2% | 53,400 |
| 2022/03/07 | 4,755 | 4,755 | 4,605 | 4,665 | -150 | -3.1% | 49,900 |
| 2022/03/04 | 4,940 | 4,950 | 4,805 | 4,815 | -125 | -2.5% | 39,100 |
| 2022/03/03 | 4,920 | 4,975 | 4,865 | 4,940 | +90 | +1.9% | 39,300 |
| 2022/03/02 | 4,830 | 4,910 | 4,815 | 4,850 | -20 | -0.4% | 39,600 |
751～
800
件表示中 / 3715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 | 290,000円 | +6.0% | +9.0% | 1.72% | 15.49倍 | 1.72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 |
| リガク | 70,400円 | +7.8% | +8.1% | 2.67% | 11.38倍 | 1.96倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| タムロン | 337,000円 | +4.0% | +3.6% | 4.30% | 9.16倍 | 1.65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 | 119,900円 | +5.9% | +4.6% | 3.25% | 18.60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 |
| 日機装 | 116,100円 | +8.0% | +46.9% | 3.10% | 6.81倍 | 0.55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
