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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,299 | 1,310 | 1,286 | 1,295 | -4 | -0.3% | 28,400 |
| 2016/01/07 | 1,329 | 1,335 | 1,297 | 1,299 | -43 | -3.2% | 23,600 |
| 2016/01/06 | 1,368 | 1,380 | 1,330 | 1,342 | -29 | -2.1% | 10,400 |
| 2016/01/05 | 1,375 | 1,390 | 1,363 | 1,371 | +17 | +1.3% | 14,900 |
| 2016/01/04 | 1,405 | 1,410 | 1,323 | 1,354 | -76 | -5.3% | 32,100 |
| 2015/12/30 | 1,426 | 1,437 | 1,419 | 1,430 | +4 | +0.3% | 56,100 |
| 2015/12/29 | 1,435 | 1,440 | 1,404 | 1,426 | -6 | -0.4% | 57,600 |
| 2015/12/28 | 1,430 | 1,442 | 1,400 | 1,432 | +32 | +2.3% | 89,600 |
| 2015/12/25 | 1,397 | 1,404 | 1,393 | 1,400 | -20 | -1.4% | 29,500 |
| 2015/12/24 | 1,433 | 1,433 | 1,417 | 1,420 | +4 | +0.3% | 10,100 |
| 2015/12/22 | 1,419 | 1,423 | 1,413 | 1,416 | +5 | +0.4% | 14,300 |
| 2015/12/21 | 1,445 | 1,445 | 1,405 | 1,411 | -39 | -2.7% | 14,800 |
| 2015/12/18 | 1,500 | 1,500 | 1,441 | 1,450 | -42 | -2.8% | 15,700 |
| 2015/12/17 | 1,485 | 1,501 | 1,471 | 1,492 | +36 | +2.5% | 26,700 |
| 2015/12/16 | 1,469 | 1,469 | 1,439 | 1,456 | +17 | +1.2% | 28,100 |
| 2015/12/15 | 1,448 | 1,469 | 1,435 | 1,439 | +2 | +0.1% | 22,700 |
| 2015/12/14 | 1,420 | 1,438 | 1,416 | 1,437 | -8 | -0.6% | 13,100 |
| 2015/12/11 | 1,430 | 1,463 | 1,430 | 1,445 | +15 | +1% | 34,900 |
| 2015/12/10 | 1,455 | 1,463 | 1,430 | 1,430 | -48 | -3.2% | 21,700 |
| 2015/12/09 | 1,506 | 1,511 | 1,478 | 1,478 | -30 | -2% | 16,200 |
| 2015/12/08 | 1,531 | 1,531 | 1,507 | 1,508 | -17 | -1.1% | 15,000 |
| 2015/12/07 | 1,547 | 1,551 | 1,523 | 1,525 | +1 | +0.1% | 19,400 |
| 2015/12/04 | 1,527 | 1,528 | 1,513 | 1,524 | -34 | -2.2% | 28,200 |
| 2015/12/03 | 1,560 | 1,567 | 1,551 | 1,558 | -20 | -1.3% | 29,800 |
| 2015/12/02 | 1,564 | 1,580 | 1,545 | 1,578 | +8 | +0.5% | 39,600 |
| 2015/12/01 | 1,580 | 1,590 | 1,564 | 1,570 | +2 | +0.1% | 24,500 |
| 2015/11/30 | 1,564 | 1,571 | 1,552 | 1,568 | -2 | -0.1% | 83,700 |
| 2015/11/27 | 1,582 | 1,584 | 1,569 | 1,570 | +6 | +0.4% | 11,100 |
| 2015/11/26 | 1,537 | 1,580 | 1,537 | 1,564 | +12 | +0.8% | 54,100 |
| 2015/11/25 | 1,550 | 1,562 | 1,544 | 1,552 | +1 | +0.1% | 36,600 |
| 2015/11/24 | 1,555 | 1,561 | 1,537 | 1,551 | -3 | -0.2% | 37,000 |
| 2015/11/20 | 1,557 | 1,578 | 1,536 | 1,554 | +18 | +1.2% | 51,100 |
| 2015/11/19 | 1,549 | 1,561 | 1,529 | 1,536 | -14 | -0.9% | 21,300 |
| 2015/11/18 | 1,558 | 1,567 | 1,545 | 1,550 | ±0 | ±0% | 25,900 |
| 2015/11/17 | 1,540 | 1,555 | 1,518 | 1,550 | +6 | +0.4% | 21,000 |
| 2015/11/16 | 1,540 | 1,547 | 1,530 | 1,544 | -16 | -1% | 10,800 |
| 2015/11/13 | 1,592 | 1,598 | 1,555 | 1,560 | -39 | -2.4% | 18,000 |
| 2015/11/12 | 1,570 | 1,600 | 1,570 | 1,599 | +32 | +2% | 20,400 |
| 2015/11/11 | 1,535 | 1,573 | 1,535 | 1,567 | +18 | +1.2% | 34,200 |
| 2015/11/10 | 1,541 | 1,558 | 1,531 | 1,549 | -24 | -1.5% | 8,400 |
| 2015/11/09 | 1,510 | 1,573 | 1,510 | 1,573 | +63 | +4.2% | 14,600 |
| 2015/11/06 | 1,485 | 1,516 | 1,485 | 1,510 | +27 | +1.8% | 10,500 |
| 2015/11/05 | 1,480 | 1,520 | 1,467 | 1,483 | +14 | +1% | 26,400 |
| 2015/11/04 | 1,512 | 1,512 | 1,415 | 1,469 | -43 | -2.8% | 54,800 |
| 2015/11/02 | 1,520 | 1,564 | 1,512 | 1,512 | -27 | -1.8% | 18,000 |
| 2015/10/30 | 1,528 | 1,549 | 1,503 | 1,539 | -10 | -0.6% | 36,800 |
| 2015/10/29 | 1,534 | 1,550 | 1,517 | 1,549 | +21 | +1.4% | 72,600 |
| 2015/10/28 | 1,518 | 1,542 | 1,512 | 1,528 | +11 | +0.7% | 9,200 |
| 2015/10/27 | 1,525 | 1,542 | 1,515 | 1,517 | -16 | -1% | 13,800 |
| 2015/10/26 | 1,530 | 1,545 | 1,525 | 1,533 | +16 | +1.1% | 13,500 |
2301～
2350
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% | 18.47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
