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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 1,506 | 1,535 | 1,506 | 1,517 | +33 | +2.2% | 15,700 |
| 2015/10/22 | 1,475 | 1,595 | 1,470 | 1,484 | +22 | +1.5% | 43,100 |
| 2015/10/21 | 1,422 | 1,462 | 1,420 | 1,462 | +34 | +2.4% | 32,800 |
| 2015/10/20 | 1,400 | 1,433 | 1,400 | 1,428 | +26 | +1.9% | 12,200 |
| 2015/10/19 | 1,410 | 1,422 | 1,385 | 1,402 | -8 | -0.6% | 34,300 |
| 2015/10/16 | 1,411 | 1,417 | 1,371 | 1,410 | -4 | -0.3% | 35,000 |
| 2015/10/15 | 1,386 | 1,414 | 1,373 | 1,414 | +29 | +2.1% | 33,700 |
| 2015/10/14 | 1,427 | 1,434 | 1,377 | 1,385 | -60 | -4.2% | 60,200 |
| 2015/10/13 | 1,453 | 1,476 | 1,421 | 1,445 | -8 | -0.6% | 44,300 |
| 2015/10/09 | 1,433 | 1,453 | 1,425 | 1,453 | +28 | +2% | 50,100 |
| 2015/10/08 | 1,410 | 1,425 | 1,392 | 1,425 | +15 | +1.1% | 23,100 |
| 2015/10/07 | 1,417 | 1,421 | 1,383 | 1,410 | -6 | -0.4% | 20,900 |
| 2015/10/06 | 1,342 | 1,431 | 1,342 | 1,416 | +75 | +5.6% | 32,600 |
| 2015/10/05 | 1,303 | 1,343 | 1,303 | 1,341 | +48 | +3.7% | 17,000 |
| 2015/10/02 | 1,269 | 1,300 | 1,246 | 1,293 | +10 | +0.8% | 28,800 |
| 2015/10/01 | 1,263 | 1,299 | 1,220 | 1,283 | +30 | +2.4% | 26,400 |
| 2015/09/30 | 1,237 | 1,268 | 1,213 | 1,253 | +16 | +1.3% | 43,300 |
| 2015/09/29 | 1,270 | 1,291 | 1,235 | 1,237 | -60 | -4.6% | 30,500 |
| 2015/09/28 | 1,323 | 1,340 | 1,250 | 1,297 | -39 | -2.9% | 51,100 |
| 2015/09/25 | 1,355 | 1,370 | 1,309 | 1,336 | -20 | -1.5% | 45,400 |
| 2015/09/24 | 1,358 | 1,403 | 1,350 | 1,356 | -62 | -4.4% | 38,200 |
| 2015/09/18 | 1,422 | 1,430 | 1,389 | 1,418 | -2 | -0.1% | 20,400 |
| 2015/09/17 | 1,418 | 1,434 | 1,407 | 1,420 | +13 | +0.9% | 12,600 |
| 2015/09/16 | 1,430 | 1,445 | 1,392 | 1,407 | -4 | -0.3% | 9,300 |
| 2015/09/15 | 1,430 | 1,444 | 1,407 | 1,411 | -7 | -0.5% | 14,100 |
| 2015/09/14 | 1,460 | 1,460 | 1,406 | 1,418 | -14 | -1% | 10,100 |
| 2015/09/11 | 1,392 | 1,449 | 1,392 | 1,432 | +16 | +1.1% | 39,700 |
| 2015/09/10 | 1,409 | 1,428 | 1,400 | 1,416 | -31 | -2.1% | 6,100 |
| 2015/09/09 | 1,400 | 1,453 | 1,390 | 1,447 | +86 | +6.3% | 19,500 |
| 2015/09/08 | 1,406 | 1,407 | 1,350 | 1,361 | -43 | -3.1% | 19,300 |
| 2015/09/07 | 1,400 | 1,460 | 1,390 | 1,404 | -2 | -0.1% | 14,900 |
| 2015/09/04 | 1,455 | 1,455 | 1,405 | 1,406 | -40 | -2.8% | 20,800 |
| 2015/09/03 | 1,451 | 1,546 | 1,441 | 1,446 | +7 | +0.5% | 18,100 |
| 2015/09/02 | 1,445 | 1,506 | 1,425 | 1,439 | -33 | -2.2% | 17,900 |
| 2015/09/01 | 1,552 | 1,553 | 1,465 | 1,472 | -99 | -6.3% | 41,500 |
| 2015/08/31 | 1,575 | 1,579 | 1,539 | 1,571 | +30 | +1.9% | 22,600 |
| 2015/08/28 | 1,496 | 1,563 | 1,484 | 1,541 | +99 | +6.9% | 23,300 |
| 2015/08/27 | 1,435 | 1,482 | 1,435 | 1,442 | +32 | +2.3% | 17,300 |
| 2015/08/26 | 1,370 | 1,427 | 1,327 | 1,410 | +53 | +3.9% | 35,100 |
| 2015/08/25 | 1,327 | 1,480 | 1,319 | 1,357 | -55 | -3.9% | 39,400 |
| 2015/08/24 | 1,466 | 1,542 | 1,412 | 1,412 | -100 | -6.6% | 102,400 |
| 2015/08/21 | 1,513 | 1,545 | 1,486 | 1,512 | -51 | -3.3% | 22,800 |
| 2015/08/20 | 1,580 | 1,600 | 1,561 | 1,563 | -18 | -1.1% | 10,600 |
| 2015/08/19 | 1,612 | 1,620 | 1,571 | 1,581 | -51 | -3.1% | 25,100 |
| 2015/08/18 | 1,650 | 1,670 | 1,621 | 1,632 | -25 | -1.5% | 19,700 |
| 2015/08/17 | 1,648 | 1,669 | 1,631 | 1,657 | -8 | -0.5% | 26,400 |
| 2015/08/14 | 1,677 | 1,698 | 1,657 | 1,665 | -7 | -0.4% | 46,600 |
| 2015/08/13 | 1,670 | 1,688 | 1,630 | 1,672 | -5 | -0.3% | 37,700 |
| 2015/08/12 | 1,561 | 1,715 | 1,561 | 1,677 | +76 | +4.7% | 54,300 |
| 2015/08/11 | 1,555 | 1,616 | 1,515 | 1,601 | +56 | +3.6% | 39,300 |
2351～
2400
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
