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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/01 | 4,260 | 4,295 | 4,150 | 4,200 | -240 | -5.4% | 100,700 |
| 2024/07/31 | 4,110 | 4,440 | 4,110 | 4,440 | +290 | +7% | 181,900 |
| 2024/07/30 | 4,025 | 4,175 | 3,950 | 4,150 | +55 | +1.3% | 100,200 |
| 2024/07/29 | 3,910 | 4,110 | 3,840 | 4,095 | +255 | +6.6% | 72,600 |
| 2024/07/26 | 3,895 | 3,905 | 3,815 | 3,840 | -55 | -1.4% | 57,900 |
| 2024/07/25 | 3,880 | 4,020 | 3,875 | 3,895 | -10 | -0.3% | 84,800 |
| 2024/07/24 | 3,980 | 4,040 | 3,905 | 3,905 | -100 | -2.5% | 61,200 |
| 2024/07/23 | 4,015 | 4,060 | 3,930 | 4,005 | +15 | +0.4% | 58,700 |
| 2024/07/22 | 4,060 | 4,060 | 3,930 | 3,990 | -100 | -2.4% | 55,400 |
| 2024/07/19 | 4,120 | 4,140 | 4,065 | 4,090 | -15 | -0.4% | 17,500 |
| 2024/07/18 | 4,145 | 4,235 | 4,100 | 4,105 | -110 | -2.6% | 52,800 |
| 2024/07/17 | 4,245 | 4,280 | 4,160 | 4,215 | -15 | -0.4% | 60,900 |
| 2024/07/16 | 4,130 | 4,255 | 4,100 | 4,230 | +95 | +2.3% | 62,100 |
| 2024/07/12 | 4,045 | 4,200 | 4,045 | 4,135 | +20 | +0.5% | 52,100 |
| 2024/07/11 | 4,215 | 4,215 | 4,045 | 4,115 | -55 | -1.3% | 78,900 |
| 2024/07/10 | 4,125 | 4,170 | 4,085 | 4,170 | +20 | +0.5% | 52,200 |
| 2024/07/09 | 4,080 | 4,205 | 4,070 | 4,150 | +55 | +1.3% | 64,000 |
| 2024/07/08 | 4,115 | 4,180 | 4,085 | 4,095 | -65 | -1.6% | 41,300 |
| 2024/07/05 | 4,215 | 4,215 | 4,110 | 4,160 | -5 | -0.1% | 46,900 |
| 2024/07/04 | 4,215 | 4,240 | 4,145 | 4,165 | -45 | -1.1% | 67,600 |
| 2024/07/03 | 4,045 | 4,220 | 3,980 | 4,210 | +165 | +4.1% | 93,600 |
| 2024/07/02 | 4,050 | 4,105 | 4,035 | 4,045 | -60 | -1.5% | 52,600 |
| 2024/07/01 | 4,225 | 4,290 | 4,105 | 4,105 | -115 | -2.7% | 91,500 |
| 2024/06/28 | 4,200 | 4,245 | 4,115 | 4,220 | +45 | +1.1% | 107,300 |
| 2024/06/27 | 3,915 | 4,195 | 3,915 | 4,175 | +240 | +6.1% | 108,500 |
| 2024/06/26 | 3,895 | 3,985 | 3,880 | 3,935 | +15 | +0.4% | 65,700 |
| 2024/06/25 | 3,845 | 3,950 | 3,825 | 3,920 | +65 | +1.7% | 66,300 |
| 2024/06/24 | 4,000 | 4,010 | 3,855 | 3,855 | -165 | -4.1% | 56,800 |
| 2024/06/21 | 4,085 | 4,120 | 3,965 | 4,020 | -45 | -1.1% | 246,600 |
| 2024/06/20 | 4,050 | 4,085 | 3,945 | 4,065 | +10 | +0.2% | 66,100 |
| 2024/06/19 | 4,020 | 4,135 | 3,985 | 4,055 | +35 | +0.9% | 80,200 |
| 2024/06/18 | 3,805 | 4,050 | 3,805 | 4,020 | +215 | +5.7% | 88,300 |
| 2024/06/17 | 3,800 | 3,835 | 3,745 | 3,805 | -100 | -2.6% | 103,200 |
| 2024/06/14 | 3,795 | 4,030 | 3,795 | 3,905 | +115 | +3% | 123,100 |
| 2024/06/13 | 3,925 | 3,945 | 3,765 | 3,790 | -70 | -1.8% | 129,200 |
| 2024/06/12 | 3,830 | 3,890 | 3,820 | 3,860 | +20 | +0.5% | 49,600 |
| 2024/06/11 | 3,815 | 3,845 | 3,815 | 3,840 | +25 | +0.7% | 39,100 |
151～
200
件表示中 / 3673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 | 236,700円 | +5.3% | +0.2% | 1.69% | 12.08倍 | 1.42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 | 305,500円 | +4.0% | +3.6% | 4.75% | 8.30倍 | 1.49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 | 123,500円 | +5.9% | +4.6% | 3.16% | 19.16倍 | 2.32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 | 118,800円 | +5.6% | +15.5% | 2.36% | 12.88倍 | 1.08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 |
| 日機装 | 112,000円 | +8.0% | +46.9% | 3.21% | 6.57倍 | 0.53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
