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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 2,097 | 2,110 | 2,089 | 2,095 | -18 | -0.9% | 27,100 |
| 2017/06/12 | 2,070 | 2,115 | 2,057 | 2,113 | +30 | +1.4% | 50,700 |
| 2017/06/09 | 2,030 | 2,085 | 2,003 | 2,083 | +57 | +2.8% | 66,900 |
| 2017/06/08 | 1,994 | 2,044 | 1,971 | 2,026 | +42 | +2.1% | 71,700 |
| 2017/06/07 | 1,992 | 2,010 | 1,978 | 1,984 | -16 | -0.8% | 42,600 |
| 2017/06/06 | 2,005 | 2,011 | 1,975 | 2,000 | +1 | +0.1% | 39,900 |
| 2017/06/05 | 1,972 | 2,011 | 1,972 | 1,999 | +27 | +1.4% | 46,300 |
| 2017/06/02 | 1,927 | 1,976 | 1,905 | 1,972 | +71 | +3.7% | 57,900 |
| 2017/06/01 | 1,900 | 1,910 | 1,894 | 1,901 | +9 | +0.5% | 15,600 |
| 2017/05/31 | 1,897 | 1,914 | 1,891 | 1,892 | -9 | -0.5% | 19,600 |
| 2017/05/30 | 1,881 | 1,903 | 1,881 | 1,901 | +20 | +1.1% | 31,900 |
| 2017/05/29 | 1,878 | 1,888 | 1,871 | 1,881 | +17 | +0.9% | 27,300 |
| 2017/05/26 | 1,889 | 1,889 | 1,839 | 1,864 | -13 | -0.7% | 47,400 |
| 2017/05/25 | 1,900 | 1,921 | 1,873 | 1,877 | -27 | -1.4% | 59,800 |
| 2017/05/24 | 1,929 | 1,936 | 1,896 | 1,904 | +11 | +0.6% | 25,300 |
| 2017/05/23 | 1,849 | 1,908 | 1,842 | 1,893 | +56 | +3% | 62,200 |
| 2017/05/22 | 1,841 | 1,850 | 1,826 | 1,837 | -4 | -0.2% | 32,900 |
| 2017/05/19 | 1,831 | 1,851 | 1,810 | 1,841 | +10 | +0.5% | 19,500 |
| 2017/05/18 | 1,805 | 1,838 | 1,805 | 1,831 | -8 | -0.4% | 29,200 |
| 2017/05/17 | 1,854 | 1,863 | 1,835 | 1,839 | -33 | -1.8% | 39,600 |
| 2017/05/16 | 1,850 | 1,887 | 1,834 | 1,872 | +20 | +1.1% | 63,100 |
| 2017/05/15 | 1,848 | 1,881 | 1,824 | 1,852 | +12 | +0.7% | 38,100 |
| 2017/05/12 | 1,855 | 1,859 | 1,770 | 1,840 | -45 | -2.4% | 98,700 |
| 2017/05/11 | 1,712 | 1,885 | 1,697 | 1,885 | +176 | +10.3% | 57,000 |
| 2017/05/10 | 1,715 | 1,740 | 1,700 | 1,709 | +1 | +0.1% | 37,200 |
| 2017/05/09 | 1,719 | 1,719 | 1,676 | 1,708 | -7 | -0.4% | 12,700 |
| 2017/05/08 | 1,700 | 1,718 | 1,688 | 1,715 | +33 | +2% | 28,600 |
| 2017/05/02 | 1,673 | 1,695 | 1,673 | 1,682 | +12 | +0.7% | 13,800 |
| 2017/05/01 | 1,650 | 1,677 | 1,643 | 1,670 | +16 | +1% | 10,800 |
| 2017/04/28 | 1,670 | 1,671 | 1,641 | 1,654 | -12 | -0.7% | 16,200 |
| 2017/04/27 | 1,630 | 1,669 | 1,630 | 1,666 | +19 | +1.2% | 21,400 |
| 2017/04/26 | 1,656 | 1,659 | 1,639 | 1,647 | +7 | +0.4% | 12,100 |
| 2017/04/25 | 1,631 | 1,645 | 1,602 | 1,640 | +26 | +1.6% | 17,800 |
| 2017/04/24 | 1,629 | 1,629 | 1,586 | 1,614 | +51 | +3.3% | 16,100 |
| 2017/04/21 | 1,563 | 1,570 | 1,550 | 1,563 | +17 | +1.1% | 13,500 |
| 2017/04/20 | 1,549 | 1,571 | 1,542 | 1,546 | -4 | -0.3% | 13,900 |
| 2017/04/19 | 1,543 | 1,574 | 1,543 | 1,550 | +1 | +0.1% | 12,200 |
| 2017/04/18 | 1,567 | 1,582 | 1,545 | 1,549 | -13 | -0.8% | 20,700 |
| 2017/04/17 | 1,545 | 1,585 | 1,545 | 1,562 | +13 | +0.8% | 12,200 |
| 2017/04/14 | 1,554 | 1,567 | 1,533 | 1,549 | -4 | -0.3% | 23,500 |
| 2017/04/13 | 1,559 | 1,591 | 1,547 | 1,553 | -22 | -1.4% | 14,400 |
| 2017/04/12 | 1,594 | 1,598 | 1,571 | 1,575 | -20 | -1.3% | 12,000 |
| 2017/04/11 | 1,595 | 1,655 | 1,595 | 1,595 | -3 | -0.2% | 13,800 |
| 2017/04/10 | 1,609 | 1,617 | 1,589 | 1,598 | -10 | -0.6% | 14,700 |
| 2017/04/07 | 1,599 | 1,638 | 1,599 | 1,608 | +10 | +0.6% | 21,500 |
| 2017/04/06 | 1,637 | 1,637 | 1,590 | 1,598 | -41 | -2.5% | 19,400 |
| 2017/04/05 | 1,655 | 1,689 | 1,630 | 1,639 | -26 | -1.6% | 20,700 |
| 2017/04/04 | 1,648 | 1,678 | 1,644 | 1,665 | +1 | +0.1% | 17,300 |
| 2017/04/03 | 1,705 | 1,705 | 1,656 | 1,664 | -30 | -1.8% | 23,700 |
| 2017/03/31 | 1,725 | 1,731 | 1,687 | 1,694 | -30 | -1.7% | 33,200 |
1951～
2000
件表示中 / 3716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 | 289,100円 | +6.0% | +9.0% | 1.73% | 15.44倍 | 1.71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 | 445,000円 | +3.9% | -23.2% | 4.97% | 14.69倍 | 0.71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 | 339,000円 | +4.0% | +3.6% | 4.28% | 9.21倍 | 1.66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 | 119,100円 | +5.9% | +4.6% | 3.27% | 18.48倍 | 2.20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 | 115,900円 | +8.0% | +46.9% | 3.11% | 6.80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
