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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 3,960 | 4,120 | 3,945 | 4,020 | ±0 | ±0% | 70,700 |
| 2024/10/15 | 4,020 | 4,025 | 3,975 | 4,020 | +35 | +0.9% | 75,600 |
| 2024/10/11 | 4,025 | 4,025 | 3,955 | 3,985 | -40 | -1% | 50,700 |
| 2024/10/10 | 4,125 | 4,125 | 4,005 | 4,025 | -40 | -1% | 57,000 |
| 2024/10/09 | 3,975 | 4,090 | 3,970 | 4,065 | +60 | +1.5% | 41,400 |
| 2024/10/08 | 3,950 | 4,015 | 3,940 | 4,005 | -15 | -0.4% | 37,800 |
| 2024/10/07 | 4,000 | 4,035 | 3,930 | 4,020 | +120 | +3.1% | 57,800 |
| 2024/10/04 | 3,860 | 3,935 | 3,805 | 3,900 | +40 | +1% | 52,900 |
| 2024/10/03 | 3,775 | 3,885 | 3,755 | 3,860 | +115 | +3.1% | 64,000 |
| 2024/10/02 | 3,735 | 3,790 | 3,660 | 3,745 | -85 | -2.2% | 100,400 |
| 2024/10/01 | 3,840 | 3,890 | 3,795 | 3,830 | -10 | -0.3% | 71,700 |
| 2024/09/30 | 3,880 | 3,900 | 3,815 | 3,840 | -240 | -5.9% | 58,800 |
| 2024/09/27 | 4,000 | 4,080 | 3,980 | 4,080 | +40 | +1% | 77,100 |
| 2024/09/26 | 4,000 | 4,050 | 3,980 | 4,040 | +70 | +1.8% | 106,400 |
| 2024/09/25 | 4,000 | 4,015 | 3,970 | 3,970 | -145 | -3.5% | 67,500 |
| 2024/09/24 | 4,205 | 4,225 | 4,100 | 4,115 | -90 | -2.1% | 75,700 |
| 2024/09/20 | 4,190 | 4,295 | 4,135 | 4,205 | +60 | +1.4% | 96,300 |
| 2024/09/19 | 4,090 | 4,165 | 4,020 | 4,145 | +145 | +3.6% | 48,500 |
| 2024/09/18 | 3,945 | 4,075 | 3,945 | 4,000 | +55 | +1.4% | 65,400 |
| 2024/09/17 | 3,920 | 3,990 | 3,900 | 3,945 | +60 | +1.5% | 74,200 |
| 2024/09/13 | 3,805 | 3,900 | 3,805 | 3,885 | +90 | +2.4% | 64,100 |
| 2024/09/12 | 3,755 | 3,805 | 3,740 | 3,795 | +75 | +2% | 47,200 |
| 2024/09/11 | 3,740 | 3,760 | 3,660 | 3,720 | -25 | -0.7% | 41,700 |
| 2024/09/10 | 3,820 | 3,825 | 3,730 | 3,745 | -70 | -1.8% | 29,500 |
| 2024/09/09 | 3,735 | 3,830 | 3,705 | 3,815 | -25 | -0.7% | 44,900 |
| 2024/09/06 | 3,890 | 3,940 | 3,810 | 3,840 | +5 | +0.1% | 54,800 |
| 2024/09/05 | 3,775 | 3,865 | 3,735 | 3,835 | +15 | +0.4% | 54,800 |
| 2024/09/04 | 3,885 | 3,905 | 3,800 | 3,820 | -205 | -5.1% | 61,100 |
| 2024/09/03 | 3,995 | 4,080 | 3,955 | 4,025 | +5 | +0.1% | 49,500 |
| 2024/09/02 | 4,065 | 4,065 | 3,970 | 4,020 | -115 | -2.8% | 54,100 |
| 2024/08/30 | 4,185 | 4,240 | 4,085 | 4,135 | -50 | -1.2% | 170,000 |
| 2024/08/29 | 4,170 | 4,215 | 4,135 | 4,185 | +15 | +0.4% | 47,600 |
| 2024/08/28 | 4,035 | 4,175 | 4,010 | 4,170 | +170 | +4.3% | 46,600 |
| 2024/08/27 | 4,010 | 4,045 | 3,960 | 4,000 | +40 | +1% | 30,400 |
| 2024/08/26 | 4,005 | 4,015 | 3,940 | 3,960 | -115 | -2.8% | 41,000 |
| 2024/08/23 | 4,095 | 4,130 | 4,050 | 4,075 | -10 | -0.2% | 44,700 |
| 2024/08/22 | 4,070 | 4,155 | 4,050 | 4,085 | -55 | -1.3% | 44,700 |
| 2024/08/21 | 4,055 | 4,155 | 4,025 | 4,140 | +65 | +1.6% | 27,600 |
| 2024/08/20 | 4,060 | 4,115 | 3,970 | 4,075 | +45 | +1.1% | 41,100 |
| 2024/08/19 | 4,085 | 4,170 | 4,005 | 4,030 | -95 | -2.3% | 38,300 |
| 2024/08/16 | 3,990 | 4,130 | 3,985 | 4,125 | +200 | +5.1% | 41,600 |
| 2024/08/15 | 4,005 | 4,010 | 3,905 | 3,925 | -60 | -1.5% | 37,800 |
| 2024/08/14 | 3,940 | 3,995 | 3,870 | 3,985 | +45 | +1.1% | 42,300 |
| 2024/08/13 | 3,890 | 4,040 | 3,880 | 3,940 | +120 | +3.1% | 73,300 |
| 2024/08/09 | 3,755 | 3,820 | 3,670 | 3,820 | +200 | +5.5% | 80,700 |
| 2024/08/08 | 3,460 | 3,715 | 3,285 | 3,620 | -180 | -4.7% | 168,200 |
| 2024/08/07 | 3,725 | 3,975 | 3,630 | 3,800 | +75 | +2% | 102,900 |
| 2024/08/06 | 3,920 | 3,920 | 3,610 | 3,725 | -55 | -1.5% | 138,800 |
| 2024/08/05 | 3,860 | 3,890 | 3,640 | 3,780 | -290 | -7.1% | 126,000 |
| 2024/08/02 | 4,130 | 4,170 | 4,045 | 4,070 | -130 | -3.1% | 112,700 |
151～
200
件表示中 / 3710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 |
| ノーリツ鋼機 | 451,500円 | +3.9% | -23.2% | 4.89% | 14.90倍 | 0.72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 | 347,000円 | +4.0% | +3.6% | 4.18% | 9.43倍 | 1.70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 | 120,600円 | +5.9% | +4.6% | 3.23% | 18.71倍 | 2.22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 | 108,800円 | +2.9% | -1.1% | 2.57% | 14.26倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
