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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 2,674 | 2,747 | 2,670 | 2,717 | -7 | -0.3% | 115,100 |
| 2025/03/26 | 2,719 | 2,749 | 2,701 | 2,724 | +11 | +0.4% | 147,000 |
| 2025/03/25 | 2,734 | 2,765 | 2,713 | 2,713 | +1 | ±0% | 106,400 |
| 2025/03/24 | 2,850 | 2,864 | 2,712 | 2,712 | -152 | -5.3% | 101,700 |
| 2025/03/21 | 2,862 | 2,902 | 2,840 | 2,864 | -30 | -1% | 139,100 |
| 2025/03/19 | 2,919 | 2,938 | 2,882 | 2,894 | -36 | -1.2% | 155,700 |
| 2025/03/18 | 2,905 | 2,989 | 2,890 | 2,930 | +30 | +1% | 77,500 |
| 2025/03/17 | 2,903 | 2,944 | 2,884 | 2,900 | +30 | +1% | 74,900 |
| 2025/03/14 | 2,800 | 2,887 | 2,777 | 2,870 | +43 | +1.5% | 152,300 |
| 2025/03/13 | 2,680 | 2,840 | 2,680 | 2,827 | +173 | +6.5% | 246,300 |
| 2025/03/12 | 2,642 | 2,697 | 2,640 | 2,654 | -38 | -1.4% | 95,600 |
| 2025/03/11 | 2,672 | 2,692 | 2,627 | 2,692 | -30 | -1.1% | 107,000 |
| 2025/03/10 | 2,712 | 2,751 | 2,696 | 2,722 | -6 | -0.2% | 128,000 |
| 2025/03/07 | 2,716 | 2,750 | 2,674 | 2,728 | -37 | -1.3% | 75,700 |
| 2025/03/06 | 2,750 | 2,786 | 2,730 | 2,765 | +27 | +1% | 66,100 |
| 2025/03/05 | 2,727 | 2,783 | 2,707 | 2,738 | +8 | +0.3% | 98,000 |
| 2025/03/04 | 2,793 | 2,807 | 2,706 | 2,730 | -98 | -3.5% | 97,400 |
| 2025/03/03 | 2,841 | 2,848 | 2,795 | 2,828 | +18 | +0.6% | 48,700 |
| 2025/02/28 | 2,824 | 2,842 | 2,726 | 2,810 | -82 | -2.8% | 152,900 |
| 2025/02/27 | 2,872 | 2,892 | 2,831 | 2,892 | +20 | +0.7% | 64,300 |
| 2025/02/26 | 2,846 | 2,934 | 2,846 | 2,872 | +15 | +0.5% | 87,000 |
| 2025/02/25 | 2,844 | 3,025 | 2,844 | 2,857 | +9 | +0.3% | 87,600 |
| 2025/02/21 | 2,836 | 2,860 | 2,816 | 2,848 | -38 | -1.3% | 66,300 |
| 2025/02/20 | 2,922 | 2,952 | 2,880 | 2,886 | -48 | -1.6% | 57,800 |
| 2025/02/19 | 2,917 | 2,975 | 2,915 | 2,934 | -11 | -0.4% | 34,100 |
| 2025/02/18 | 2,980 | 2,980 | 2,928 | 2,945 | -65 | -2.2% | 65,100 |
| 2025/02/17 | 3,040 | 3,040 | 2,992 | 3,010 | -30 | -1% | 55,100 |
| 2025/02/14 | 3,260 | 3,260 | 3,040 | 3,040 | -200 | -6.2% | 97,200 |
| 2025/02/13 | 3,150 | 3,320 | 3,150 | 3,240 | +55 | +1.7% | 95,700 |
| 2025/02/12 | 3,225 | 3,225 | 3,180 | 3,185 | +30 | +1% | 76,600 |
| 2025/02/10 | 3,170 | 3,185 | 3,140 | 3,155 | -20 | -0.6% | 32,300 |
| 2025/02/07 | 3,150 | 3,200 | 3,140 | 3,175 | +10 | +0.3% | 72,100 |
| 2025/02/06 | 3,080 | 3,165 | 3,065 | 3,165 | +105 | +3.4% | 69,200 |
| 2025/02/05 | 3,080 | 3,125 | 3,050 | 3,060 | +100 | +3.4% | 129,000 |
| 2025/02/04 | 2,956 | 3,025 | 2,910 | 2,960 | +54 | +1.9% | 115,800 |
| 2025/02/03 | 3,065 | 3,085 | 2,889 | 2,906 | -219 | -7% | 129,000 |
| 2025/01/31 | 3,115 | 3,125 | 3,095 | 3,125 | -15 | -0.5% | 82,800 |
| 2025/01/30 | 3,165 | 3,165 | 3,125 | 3,140 | -30 | -0.9% | 74,400 |
| 2025/01/29 | 3,145 | 3,175 | 3,090 | 3,170 | -5 | -0.2% | 137,500 |
| 2025/01/28 | 3,115 | 3,180 | 3,095 | 3,175 | +15 | +0.5% | 87,000 |
| 2025/01/27 | 3,260 | 3,275 | 3,130 | 3,160 | -90 | -2.8% | 93,500 |
| 2025/01/24 | 3,310 | 3,345 | 3,240 | 3,250 | -75 | -2.3% | 78,200 |
| 2025/01/23 | 3,375 | 3,390 | 3,315 | 3,325 | -20 | -0.6% | 48,400 |
| 2025/01/22 | 3,435 | 3,435 | 3,325 | 3,345 | -100 | -2.9% | 71,700 |
| 2025/01/21 | 3,430 | 3,460 | 3,410 | 3,445 | +45 | +1.3% | 59,400 |
| 2025/01/20 | 3,190 | 3,400 | 3,190 | 3,400 | +280 | +9% | 96,700 |
| 2025/01/17 | 3,215 | 3,240 | 3,090 | 3,120 | -165 | -5% | 93,600 |
| 2025/01/16 | 3,295 | 3,355 | 3,255 | 3,285 | +50 | +1.5% | 85,000 |
| 2025/01/15 | 3,320 | 3,340 | 3,210 | 3,235 | -55 | -1.7% | 51,000 |
| 2025/01/14 | 3,305 | 3,325 | 3,205 | 3,290 | -30 | -0.9% | 75,100 |
101～
150
件表示中 / 3767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 | 333,000円 | +6.0% | +9.0% | 1.50% | 17.79倍 | 1.98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 |
| ノーリツ鋼機 | 169,900円 | +3.9% | -23.2% | 4.34% | 16.84倍 | 0.83倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| タムロン | 100,100円 | +1.7% | +2.1% | 3.62% | 11.09倍 | 2.04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 | 128,800円 | +3.8% | -7.8% | 3.03% | 23.28倍 | 2.37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 | 143,000円 | +8.0% | +46.9% | 2.52% | 8.39倍 | 0.67倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
市場注目の銘柄
チャート関連のコラム
