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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 2,935 | 2,935 | 2,873 | 2,885 | -50 | -1.7% | 16,500 |
| 2021/02/18 | 3,040 | 3,040 | 2,922 | 2,935 | -100 | -3.3% | 17,500 |
| 2021/02/17 | 3,025 | 3,060 | 3,015 | 3,035 | -25 | -0.8% | 10,300 |
| 2021/02/16 | 3,065 | 3,105 | 3,010 | 3,060 | -50 | -1.6% | 18,000 |
| 2021/02/15 | 3,090 | 3,120 | 3,050 | 3,110 | +70 | +2.3% | 26,400 |
| 2021/02/12 | 3,080 | 3,080 | 3,015 | 3,040 | +25 | +0.8% | 14,000 |
| 2021/02/10 | 3,050 | 3,055 | 3,000 | 3,015 | -50 | -1.6% | 8,600 |
| 2021/02/09 | 3,045 | 3,100 | 2,987 | 3,065 | ±0 | ±0% | 21,500 |
| 2021/02/08 | 2,951 | 3,080 | 2,945 | 3,065 | +108 | +3.7% | 24,400 |
| 2021/02/05 | 3,000 | 3,005 | 2,923 | 2,957 | -63 | -2.1% | 31,000 |
| 2021/02/04 | 3,015 | 3,030 | 2,989 | 3,020 | +5 | +0.2% | 11,900 |
| 2021/02/03 | 3,020 | 3,035 | 2,997 | 3,015 | -5 | -0.2% | 11,200 |
| 2021/02/02 | 2,990 | 3,030 | 2,969 | 3,020 | +15 | +0.5% | 13,500 |
| 2021/02/01 | 2,966 | 3,030 | 2,965 | 3,005 | +11 | +0.4% | 8,100 |
| 2021/01/29 | 3,055 | 3,070 | 2,976 | 2,994 | -31 | -1% | 20,500 |
| 2021/01/28 | 3,000 | 3,050 | 2,985 | 3,025 | -10 | -0.3% | 28,500 |
| 2021/01/27 | 3,060 | 3,060 | 3,015 | 3,035 | -10 | -0.3% | 11,700 |
| 2021/01/26 | 3,050 | 3,055 | 3,015 | 3,045 | +5 | +0.2% | 10,300 |
| 2021/01/25 | 3,080 | 3,080 | 3,030 | 3,040 | +10 | +0.3% | 8,600 |
| 2021/01/22 | 3,080 | 3,100 | 3,025 | 3,030 | -85 | -2.7% | 12,900 |
| 2021/01/21 | 3,085 | 3,165 | 3,050 | 3,115 | +80 | +2.6% | 26,700 |
| 2021/01/20 | 3,050 | 3,065 | 3,005 | 3,035 | -15 | -0.5% | 15,700 |
| 2021/01/19 | 3,060 | 3,090 | 3,000 | 3,050 | ±0 | ±0% | 21,100 |
| 2021/01/18 | 3,005 | 3,055 | 2,988 | 3,050 | +15 | +0.5% | 11,600 |
| 2021/01/15 | 3,160 | 3,175 | 3,020 | 3,035 | -125 | -4% | 17,400 |
| 2021/01/14 | 3,145 | 3,175 | 3,110 | 3,160 | +5 | +0.2% | 25,300 |
| 2021/01/13 | 3,220 | 3,250 | 3,140 | 3,155 | -80 | -2.5% | 27,500 |
| 2021/01/12 | 3,160 | 3,250 | 3,130 | 3,235 | +85 | +2.7% | 26,100 |
| 2021/01/08 | 3,050 | 3,155 | 3,045 | 3,150 | +105 | +3.4% | 34,200 |
| 2021/01/07 | 3,040 | 3,070 | 3,025 | 3,045 | +25 | +0.8% | 16,900 |
| 2021/01/06 | 3,045 | 3,080 | 3,010 | 3,020 | -40 | -1.3% | 11,400 |
| 2021/01/05 | 3,020 | 3,080 | 3,005 | 3,060 | +10 | +0.3% | 17,900 |
| 2021/01/04 | 3,080 | 3,080 | 3,015 | 3,050 | -20 | -0.7% | 17,200 |
| 2020/12/30 | 3,090 | 3,090 | 3,020 | 3,070 | -20 | -0.6% | 32,900 |
| 2020/12/29 | 3,060 | 3,105 | 3,020 | 3,090 | +65 | +2.1% | 25,700 |
| 2020/12/28 | 3,005 | 3,075 | 2,973 | 3,025 | +20 | +0.7% | 34,200 |
| 2020/12/25 | 2,922 | 3,035 | 2,922 | 3,005 | +85 | +2.9% | 22,000 |
| 2020/12/24 | 2,945 | 2,963 | 2,899 | 2,920 | -10 | -0.3% | 18,600 |
| 2020/12/23 | 2,914 | 2,938 | 2,864 | 2,930 | +48 | +1.7% | 21,700 |
| 2020/12/22 | 2,932 | 2,932 | 2,859 | 2,882 | -50 | -1.7% | 15,600 |
| 2020/12/21 | 2,971 | 2,987 | 2,889 | 2,932 | -39 | -1.3% | 31,500 |
| 2020/12/18 | 3,020 | 3,035 | 2,964 | 2,971 | -29 | -1% | 27,900 |
| 2020/12/17 | 2,955 | 3,005 | 2,911 | 3,000 | +49 | +1.7% | 15,600 |
| 2020/12/16 | 2,973 | 2,989 | 2,948 | 2,951 | -21 | -0.7% | 18,500 |
| 2020/12/15 | 2,972 | 2,994 | 2,943 | 2,972 | ±0 | ±0% | 12,400 |
| 2020/12/14 | 2,951 | 3,005 | 2,951 | 2,972 | +34 | +1.2% | 16,600 |
| 2020/12/11 | 2,907 | 2,949 | 2,887 | 2,938 | +41 | +1.4% | 18,400 |
| 2020/12/10 | 2,911 | 2,911 | 2,881 | 2,897 | -14 | -0.5% | 12,000 |
| 2020/12/09 | 2,865 | 2,930 | 2,858 | 2,911 | +46 | +1.6% | 17,900 |
| 2020/12/08 | 2,787 | 2,879 | 2,787 | 2,865 | +78 | +2.8% | 19,200 |
1051～
1100
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
