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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 7,280 | 7,420 | 7,200 | 7,280 | +140 | +2% | 154,300 |
| 2024/01/29 | 7,310 | 7,310 | 7,060 | 7,140 | -90 | -1.2% | 135,900 |
| 2024/01/26 | 7,320 | 7,400 | 7,190 | 7,230 | -230 | -3.1% | 45,200 |
| 2024/01/25 | 7,470 | 7,560 | 7,380 | 7,460 | +10 | +0.1% | 67,500 |
| 2024/01/24 | 7,650 | 7,710 | 7,390 | 7,450 | -210 | -2.7% | 74,100 |
| 2024/01/23 | 7,620 | 7,760 | 7,570 | 7,660 | +90 | +1.2% | 77,900 |
| 2024/01/22 | 7,350 | 7,570 | 7,330 | 7,570 | +360 | +5% | 68,700 |
| 2024/01/19 | 7,100 | 7,270 | 7,100 | 7,210 | +180 | +2.6% | 83,600 |
| 2024/01/18 | 6,960 | 7,230 | 6,930 | 7,030 | +70 | +1% | 59,400 |
| 2024/01/17 | 7,070 | 7,200 | 6,960 | 6,960 | -50 | -0.7% | 59,700 |
| 2024/01/16 | 6,900 | 7,080 | 6,850 | 7,010 | +90 | +1.3% | 71,600 |
| 2024/01/15 | 6,680 | 6,970 | 6,640 | 6,920 | +250 | +3.7% | 39,800 |
| 2024/01/12 | 6,640 | 6,710 | 6,580 | 6,670 | +30 | +0.5% | 48,400 |
| 2024/01/11 | 6,670 | 6,710 | 6,570 | 6,640 | -30 | -0.4% | 55,100 |
| 2024/01/10 | 6,770 | 6,830 | 6,660 | 6,670 | -130 | -1.9% | 44,300 |
| 2024/01/09 | 6,770 | 6,860 | 6,730 | 6,800 | +180 | +2.7% | 56,000 |
| 2024/01/05 | 6,750 | 6,750 | 6,620 | 6,620 | -120 | -1.8% | 50,400 |
| 2024/01/04 | 6,590 | 6,790 | 6,570 | 6,740 | -150 | -2.2% | 81,000 |
| 2023/12/29 | 6,920 | 6,930 | 6,830 | 6,890 | +20 | +0.3% | 34,700 |
| 2023/12/28 | 6,830 | 6,900 | 6,790 | 6,870 | +20 | +0.3% | 35,400 |
| 2023/12/27 | 6,770 | 6,860 | 6,720 | 6,850 | +140 | +2.1% | 38,200 |
| 2023/12/26 | 6,690 | 6,730 | 6,600 | 6,710 | +50 | +0.8% | 39,900 |
| 2023/12/25 | 6,900 | 6,900 | 6,650 | 6,660 | -250 | -3.6% | 35,300 |
| 2023/12/22 | 6,960 | 6,990 | 6,860 | 6,910 | +20 | +0.3% | 38,600 |
| 2023/12/21 | 6,910 | 7,010 | 6,810 | 6,890 | -140 | -2% | 42,800 |
| 2023/12/20 | 6,940 | 7,090 | 6,880 | 7,030 | +170 | +2.5% | 52,400 |
| 2023/12/19 | 6,770 | 6,880 | 6,730 | 6,860 | +110 | +1.6% | 47,800 |
| 2023/12/18 | 6,720 | 6,780 | 6,610 | 6,750 | -70 | -1% | 53,300 |
| 2023/12/15 | 6,550 | 6,840 | 6,550 | 6,820 | +300 | +4.6% | 55,000 |
| 2023/12/14 | 6,690 | 6,740 | 6,510 | 6,520 | -110 | -1.7% | 46,800 |
| 2023/12/13 | 6,700 | 6,860 | 6,590 | 6,630 | -70 | -1% | 80,300 |
| 2023/12/12 | 6,520 | 6,750 | 6,470 | 6,700 | +310 | +4.9% | 81,900 |
| 2023/12/11 | 6,390 | 6,430 | 6,320 | 6,390 | +160 | +2.6% | 32,500 |
| 2023/12/08 | 6,210 | 6,310 | 6,210 | 6,230 | -20 | -0.3% | 69,400 |
| 2023/12/07 | 6,420 | 6,420 | 6,240 | 6,250 | -180 | -2.8% | 41,300 |
| 2023/12/06 | 6,320 | 6,440 | 6,300 | 6,430 | +180 | +2.9% | 42,800 |
| 2023/12/05 | 6,400 | 6,460 | 6,240 | 6,250 | -210 | -3.3% | 54,500 |
| 2023/12/04 | 6,500 | 6,540 | 6,390 | 6,460 | -70 | -1.1% | 45,500 |
| 2023/12/01 | 6,700 | 6,700 | 6,440 | 6,530 | -100 | -1.5% | 64,700 |
| 2023/11/30 | 6,380 | 6,700 | 6,380 | 6,630 | +310 | +4.9% | 79,700 |
| 2023/11/29 | 6,200 | 6,330 | 6,200 | 6,320 | +60 | +1% | 25,400 |
| 2023/11/28 | 6,240 | 6,270 | 6,180 | 6,260 | +60 | +1% | 31,600 |
| 2023/11/27 | 6,180 | 6,230 | 6,170 | 6,200 | +20 | +0.3% | 31,900 |
| 2023/11/24 | 6,250 | 6,300 | 6,180 | 6,180 | -60 | -1% | 23,700 |
| 2023/11/22 | 6,200 | 6,290 | 6,180 | 6,240 | +30 | +0.5% | 18,100 |
| 2023/11/21 | 6,150 | 6,230 | 6,140 | 6,210 | +80 | +1.3% | 31,400 |
| 2023/11/20 | 6,320 | 6,350 | 6,120 | 6,130 | -140 | -2.2% | 34,800 |
| 2023/11/17 | 6,120 | 6,300 | 6,100 | 6,270 | +210 | +3.5% | 47,300 |
| 2023/11/16 | 6,000 | 6,070 | 5,980 | 6,060 | -30 | -0.5% | 35,000 |
| 2023/11/15 | 5,930 | 6,100 | 5,890 | 6,090 | +200 | +3.4% | 59,600 |
201～
250
件表示中 / 3585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 | 370,000円 | +5.3% | +0.2% | 1.08% | 19.15倍 | 2.26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 | 436,500円 | +24.6% | +39.6% | 2.86% | 12.47倍 | 2.31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 | 175,400円 | +5.9% | +4.6% | 2.22% | 27.21倍 | 3.30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 |
| セイコーＧ | 422,000円 | +10.6% | +13.3% | 2.13% | 14.99倍 | 1.11倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| トプコン | 155,200円 | +1.6% | -9.7% | 2.71% | 36.36倍 | 1.60倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
