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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,185 | 3,245 | 3,175 | 3,240 | +85 | +2.7% | 28,500 |
| 2021/10/29 | 3,140 | 3,155 | 3,115 | 3,155 | +10 | +0.3% | 23,700 |
| 2021/10/28 | 3,085 | 3,155 | 3,065 | 3,145 | +70 | +2.3% | 127,800 |
| 2021/10/27 | 3,160 | 3,175 | 3,025 | 3,075 | -85 | -2.7% | 44,600 |
| 2021/10/26 | 3,130 | 3,170 | 3,130 | 3,160 | +55 | +1.8% | 14,900 |
| 2021/10/25 | 3,110 | 3,185 | 3,105 | 3,105 | -15 | -0.5% | 14,800 |
| 2021/10/22 | 3,070 | 3,150 | 3,070 | 3,120 | +25 | +0.8% | 24,400 |
| 2021/10/21 | 3,100 | 3,135 | 3,080 | 3,095 | -30 | -1% | 20,800 |
| 2021/10/20 | 3,145 | 3,145 | 3,110 | 3,125 | -20 | -0.6% | 14,800 |
| 2021/10/19 | 3,100 | 3,145 | 3,100 | 3,145 | +45 | +1.5% | 15,200 |
| 2021/10/18 | 3,080 | 3,125 | 3,055 | 3,100 | +15 | +0.5% | 23,500 |
| 2021/10/15 | 3,025 | 3,085 | 3,020 | 3,085 | +100 | +3.4% | 21,500 |
| 2021/10/14 | 2,968 | 2,993 | 2,953 | 2,985 | +17 | +0.6% | 19,100 |
| 2021/10/13 | 2,969 | 2,988 | 2,941 | 2,968 | -1 | ±0% | 20,000 |
| 2021/10/12 | 2,968 | 3,010 | 2,948 | 2,969 | ±0 | ±0% | 36,600 |
| 2021/10/11 | 2,927 | 2,986 | 2,910 | 2,969 | +42 | +1.4% | 26,800 |
| 2021/10/08 | 2,838 | 2,946 | 2,838 | 2,927 | +92 | +3.2% | 39,500 |
| 2021/10/07 | 2,918 | 2,941 | 2,835 | 2,835 | -65 | -2.2% | 24,600 |
| 2021/10/06 | 2,919 | 2,979 | 2,881 | 2,900 | -7 | -0.2% | 30,900 |
| 2021/10/05 | 2,938 | 3,025 | 2,906 | 2,907 | -31 | -1.1% | 34,900 |
| 2021/10/04 | 2,963 | 2,979 | 2,925 | 2,938 | -24 | -0.8% | 20,000 |
| 2021/10/01 | 3,025 | 3,045 | 2,948 | 2,962 | -98 | -3.2% | 34,900 |
| 2021/09/30 | 3,020 | 3,105 | 3,020 | 3,060 | +68 | +2.3% | 50,700 |
| 2021/09/29 | 3,035 | 3,040 | 2,960 | 2,992 | -138 | -4.4% | 50,200 |
| 2021/09/28 | 3,205 | 3,205 | 3,100 | 3,130 | -60 | -1.9% | 37,700 |
| 2021/09/27 | 3,200 | 3,255 | 3,180 | 3,190 | -5 | -0.2% | 24,500 |
| 2021/09/24 | 3,120 | 3,215 | 3,115 | 3,195 | +105 | +3.4% | 39,700 |
| 2021/09/22 | 3,075 | 3,125 | 3,065 | 3,090 | +15 | +0.5% | 28,000 |
| 2021/09/21 | 3,130 | 3,135 | 3,065 | 3,075 | -105 | -3.3% | 32,900 |
| 2021/09/17 | 3,095 | 3,180 | 3,095 | 3,180 | +110 | +3.6% | 73,400 |
| 2021/09/16 | 3,135 | 3,150 | 3,050 | 3,070 | -65 | -2.1% | 32,000 |
| 2021/09/15 | 3,145 | 3,150 | 3,080 | 3,135 | -40 | -1.3% | 36,500 |
| 2021/09/14 | 3,025 | 3,180 | 3,020 | 3,175 | +155 | +5.1% | 54,500 |
| 2021/09/13 | 2,998 | 3,020 | 2,970 | 3,020 | -5 | -0.2% | 28,000 |
| 2021/09/10 | 2,926 | 3,025 | 2,926 | 3,025 | +63 | +2.1% | 46,800 |
| 2021/09/09 | 3,065 | 3,065 | 2,939 | 2,962 | -103 | -3.4% | 29,700 |
| 2021/09/08 | 3,030 | 3,065 | 2,984 | 3,065 | +60 | +2% | 30,900 |
| 2021/09/07 | 3,020 | 3,025 | 2,981 | 3,005 | +15 | +0.5% | 35,900 |
| 2021/09/06 | 2,996 | 2,996 | 2,947 | 2,990 | +87 | +3% | 29,500 |
| 2021/09/03 | 2,877 | 2,930 | 2,871 | 2,903 | +49 | +1.7% | 25,500 |
| 2021/09/02 | 2,862 | 2,888 | 2,835 | 2,854 | -8 | -0.3% | 15,300 |
| 2021/09/01 | 2,842 | 2,874 | 2,840 | 2,862 | +20 | +0.7% | 10,900 |
| 2021/08/31 | 2,815 | 2,881 | 2,803 | 2,842 | +23 | +0.8% | 29,600 |
| 2021/08/30 | 2,795 | 2,830 | 2,780 | 2,819 | +66 | +2.4% | 15,100 |
| 2021/08/27 | 2,736 | 2,753 | 2,711 | 2,753 | +17 | +0.6% | 12,500 |
| 2021/08/26 | 2,727 | 2,744 | 2,698 | 2,736 | +37 | +1.4% | 12,400 |
| 2021/08/25 | 2,724 | 2,741 | 2,684 | 2,699 | -26 | -1% | 7,500 |
| 2021/08/24 | 2,717 | 2,753 | 2,706 | 2,725 | +8 | +0.3% | 15,600 |
| 2021/08/23 | 2,605 | 2,731 | 2,605 | 2,717 | +141 | +5.5% | 21,100 |
| 2021/08/20 | 2,622 | 2,623 | 2,569 | 2,576 | -46 | -1.8% | 15,600 |
751～
800
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
