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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,720 | 1,731 | 1,707 | 1,724 | +10 | +0.6% | 21,300 |
| 2017/03/29 | 1,733 | 1,742 | 1,700 | 1,714 | -40 | -2.3% | 27,400 |
| 2017/03/28 | 1,709 | 1,754 | 1,675 | 1,754 | +79 | +4.7% | 25,200 |
| 2017/03/27 | 1,688 | 1,699 | 1,675 | 1,675 | -26 | -1.5% | 12,600 |
| 2017/03/24 | 1,696 | 1,711 | 1,675 | 1,701 | +22 | +1.3% | 16,900 |
| 2017/03/23 | 1,691 | 1,691 | 1,631 | 1,679 | +18 | +1.1% | 17,700 |
| 2017/03/22 | 1,692 | 1,697 | 1,656 | 1,661 | -44 | -2.6% | 11,400 |
| 2017/03/21 | 1,663 | 1,732 | 1,636 | 1,705 | +18 | +1.1% | 33,100 |
| 2017/03/17 | 1,686 | 1,692 | 1,675 | 1,687 | +1 | +0.1% | 8,900 |
| 2017/03/16 | 1,659 | 1,689 | 1,643 | 1,686 | +6 | +0.4% | 17,700 |
| 2017/03/15 | 1,688 | 1,688 | 1,673 | 1,680 | -3 | -0.2% | 12,200 |
| 2017/03/14 | 1,675 | 1,689 | 1,666 | 1,683 | +13 | +0.8% | 15,900 |
| 2017/03/13 | 1,688 | 1,688 | 1,658 | 1,670 | -19 | -1.1% | 16,900 |
| 2017/03/10 | 1,687 | 1,690 | 1,655 | 1,689 | +51 | +3.1% | 54,200 |
| 2017/03/09 | 1,633 | 1,650 | 1,630 | 1,638 | +10 | +0.6% | 23,500 |
| 2017/03/08 | 1,624 | 1,650 | 1,613 | 1,628 | +2 | +0.1% | 15,400 |
| 2017/03/07 | 1,638 | 1,644 | 1,625 | 1,626 | -12 | -0.7% | 12,200 |
| 2017/03/06 | 1,650 | 1,653 | 1,637 | 1,638 | -13 | -0.8% | 13,100 |
| 2017/03/03 | 1,650 | 1,675 | 1,649 | 1,651 | -2 | -0.1% | 22,300 |
| 2017/03/02 | 1,650 | 1,677 | 1,641 | 1,653 | +15 | +0.9% | 29,100 |
| 2017/03/01 | 1,609 | 1,640 | 1,603 | 1,638 | +29 | +1.8% | 23,700 |
| 2017/02/28 | 1,590 | 1,616 | 1,590 | 1,609 | +17 | +1.1% | 57,500 |
| 2017/02/27 | 1,610 | 1,617 | 1,586 | 1,592 | -27 | -1.7% | 54,500 |
| 2017/02/24 | 1,641 | 1,643 | 1,617 | 1,619 | -29 | -1.8% | 53,000 |
| 2017/02/23 | 1,640 | 1,656 | 1,632 | 1,648 | +10 | +0.6% | 31,300 |
| 2017/02/22 | 1,649 | 1,662 | 1,626 | 1,638 | -10 | -0.6% | 11,600 |
| 2017/02/21 | 1,636 | 1,649 | 1,617 | 1,648 | +12 | +0.7% | 18,100 |
| 2017/02/20 | 1,649 | 1,650 | 1,626 | 1,636 | -10 | -0.6% | 14,200 |
| 2017/02/17 | 1,633 | 1,649 | 1,626 | 1,646 | +8 | +0.5% | 21,900 |
| 2017/02/16 | 1,678 | 1,689 | 1,634 | 1,638 | -40 | -2.4% | 24,300 |
| 2017/02/15 | 1,662 | 1,686 | 1,662 | 1,678 | +29 | +1.8% | 26,300 |
| 2017/02/14 | 1,629 | 1,667 | 1,623 | 1,649 | +27 | +1.7% | 40,700 |
| 2017/02/13 | 1,631 | 1,680 | 1,611 | 1,622 | -81 | -4.8% | 66,700 |
| 2017/02/10 | 1,690 | 1,725 | 1,663 | 1,703 | +41 | +2.5% | 38,700 |
| 2017/02/09 | 1,657 | 1,690 | 1,656 | 1,662 | +3 | +0.2% | 19,100 |
| 2017/02/08 | 1,638 | 1,671 | 1,638 | 1,659 | +13 | +0.8% | 14,800 |
| 2017/02/07 | 1,643 | 1,655 | 1,629 | 1,646 | -6 | -0.4% | 21,400 |
| 2017/02/06 | 1,663 | 1,663 | 1,641 | 1,652 | -13 | -0.8% | 22,900 |
| 2017/02/03 | 1,671 | 1,683 | 1,655 | 1,665 | -14 | -0.8% | 21,100 |
| 2017/02/02 | 1,700 | 1,701 | 1,662 | 1,679 | -21 | -1.2% | 45,000 |
| 2017/02/01 | 1,686 | 1,708 | 1,675 | 1,700 | -1 | -0.1% | 13,000 |
| 2017/01/31 | 1,702 | 1,716 | 1,695 | 1,701 | -17 | -1% | 16,600 |
| 2017/01/30 | 1,704 | 1,719 | 1,684 | 1,718 | +18 | +1.1% | 27,500 |
| 2017/01/27 | 1,706 | 1,725 | 1,698 | 1,700 | -6 | -0.4% | 33,800 |
| 2017/01/26 | 1,700 | 1,719 | 1,632 | 1,706 | +11 | +0.6% | 42,800 |
| 2017/01/25 | 1,690 | 1,698 | 1,669 | 1,695 | +22 | +1.3% | 22,700 |
| 2017/01/24 | 1,657 | 1,678 | 1,650 | 1,673 | +22 | +1.3% | 21,900 |
| 2017/01/23 | 1,655 | 1,671 | 1,646 | 1,651 | -6 | -0.4% | 13,800 |
| 2017/01/20 | 1,640 | 1,666 | 1,634 | 1,657 | +4 | +0.2% | 28,600 |
| 2017/01/19 | 1,654 | 1,678 | 1,650 | 1,653 | -1 | -0.1% | 21,900 |
2001～
2050
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
