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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/08/10 | 1,505 | 1,546 | 1,504 | 1,545 | +26 | +1.7% | 14,400 |
| 2015/08/07 | 1,532 | 1,543 | 1,510 | 1,519 | -11 | -0.7% | 16,400 |
| 2015/08/06 | 1,525 | 1,570 | 1,461 | 1,530 | +8 | +0.5% | 37,300 |
| 2015/08/05 | 1,498 | 1,524 | 1,465 | 1,522 | +14 | +0.9% | 19,800 |
| 2015/08/04 | 1,484 | 1,508 | 1,481 | 1,508 | +16 | +1.1% | 20,800 |
| 2015/08/03 | 1,445 | 1,494 | 1,441 | 1,492 | +38 | +2.6% | 9,200 |
| 2015/07/31 | 1,478 | 1,479 | 1,400 | 1,454 | -8 | -0.5% | 31,600 |
| 2015/07/30 | 1,465 | 1,480 | 1,451 | 1,462 | +3 | +0.2% | 13,800 |
| 2015/07/29 | 1,475 | 1,475 | 1,451 | 1,459 | -8 | -0.5% | 21,300 |
| 2015/07/28 | 1,426 | 1,480 | 1,424 | 1,467 | +45 | +3.2% | 40,400 |
| 2015/07/27 | 1,427 | 1,443 | 1,417 | 1,422 | -18 | -1.3% | 15,600 |
| 2015/07/24 | 1,440 | 1,442 | 1,429 | 1,440 | +3 | +0.2% | 12,400 |
| 2015/07/23 | 1,426 | 1,438 | 1,413 | 1,437 | +24 | +1.7% | 12,600 |
| 2015/07/22 | 1,430 | 1,430 | 1,406 | 1,413 | -30 | -2.1% | 13,800 |
| 2015/07/21 | 1,430 | 1,457 | 1,420 | 1,443 | +24 | +1.7% | 29,000 |
| 2015/07/17 | 1,443 | 1,443 | 1,408 | 1,419 | -6 | -0.4% | 17,300 |
| 2015/07/16 | 1,417 | 1,425 | 1,381 | 1,425 | +10 | +0.7% | 30,500 |
| 2015/07/15 | 1,399 | 1,422 | 1,379 | 1,415 | +29 | +2.1% | 30,400 |
| 2015/07/14 | 1,386 | 1,394 | 1,371 | 1,386 | +28 | +2.1% | 20,700 |
| 2015/07/13 | 1,329 | 1,362 | 1,328 | 1,358 | +59 | +4.5% | 19,000 |
| 2015/07/10 | 1,280 | 1,301 | 1,273 | 1,299 | +38 | +3% | 28,400 |
| 2015/07/09 | 1,289 | 1,299 | 1,246 | 1,261 | -50 | -3.8% | 31,000 |
| 2015/07/08 | 1,364 | 1,408 | 1,309 | 1,311 | -56 | -4.1% | 36,800 |
| 2015/07/07 | 1,370 | 1,398 | 1,360 | 1,367 | -3 | -0.2% | 19,300 |
| 2015/07/06 | 1,395 | 1,400 | 1,366 | 1,370 | -44 | -3.1% | 19,800 |
| 2015/07/03 | 1,437 | 1,437 | 1,405 | 1,414 | -18 | -1.3% | 5,600 |
| 2015/07/02 | 1,436 | 1,436 | 1,420 | 1,432 | +3 | +0.2% | 9,600 |
| 2015/07/01 | 1,417 | 1,436 | 1,389 | 1,429 | +29 | +2.1% | 28,600 |
| 2015/06/30 | 1,408 | 1,419 | 1,361 | 1,400 | +17 | +1.2% | 28,200 |
| 2015/06/29 | 1,389 | 1,405 | 1,380 | 1,383 | -22 | -1.6% | 15,400 |
| 2015/06/26 | 1,415 | 1,424 | 1,376 | 1,405 | -2 | -0.1% | 24,800 |
| 2015/06/25 | 1,422 | 1,423 | 1,400 | 1,407 | -19 | -1.3% | 11,700 |
| 2015/06/24 | 1,435 | 1,435 | 1,418 | 1,426 | ±0 | ±0% | 18,100 |
| 2015/06/23 | 1,422 | 1,426 | 1,416 | 1,426 | +10 | +0.7% | 15,100 |
| 2015/06/22 | 1,416 | 1,428 | 1,410 | 1,416 | ±0 | ±0% | 10,300 |
| 2015/06/19 | 1,400 | 1,444 | 1,399 | 1,416 | +31 | +2.2% | 43,600 |
| 2015/06/18 | 1,391 | 1,401 | 1,381 | 1,385 | -22 | -1.6% | 9,600 |
| 2015/06/17 | 1,403 | 1,408 | 1,392 | 1,407 | +2 | +0.1% | 7,900 |
| 2015/06/16 | 1,404 | 1,415 | 1,390 | 1,405 | -6 | -0.4% | 15,000 |
| 2015/06/15 | 1,409 | 1,412 | 1,399 | 1,411 | +10 | +0.7% | 24,200 |
| 2015/06/12 | 1,398 | 1,413 | 1,393 | 1,401 | +3 | +0.2% | 47,400 |
| 2015/06/11 | 1,394 | 1,406 | 1,391 | 1,398 | +8 | +0.6% | 10,600 |
| 2015/06/10 | 1,380 | 1,405 | 1,380 | 1,390 | +5 | +0.4% | 17,100 |
| 2015/06/09 | 1,398 | 1,408 | 1,385 | 1,385 | -18 | -1.3% | 21,500 |
| 2015/06/08 | 1,397 | 1,413 | 1,396 | 1,403 | +8 | +0.6% | 16,000 |
| 2015/06/05 | 1,388 | 1,404 | 1,388 | 1,395 | +3 | +0.2% | 13,300 |
| 2015/06/04 | 1,401 | 1,409 | 1,392 | 1,392 | -8 | -0.6% | 11,000 |
| 2015/06/03 | 1,391 | 1,411 | 1,388 | 1,400 | -1 | -0.1% | 12,100 |
2451～
2500
件表示中 / 3768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 | 331,500円 | +6.0% | +9.0% | 1.51% | 17.71倍 | 1.97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 |
| リガク | 83,700円 | +3.8% | -3.2% | 2.25% | 15.61倍 | 2.30倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| タムロン | 101,300円 | +1.7% | +2.1% | 3.58% | 11.23倍 | 2.07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 | 127,800円 | +3.8% | -7.8% | 3.05% | 23.10倍 | 2.36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 | 148,100円 | +8.0% | +46.9% | 2.43% | 8.69倍 | 0.70倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
市場注目の銘柄
チャート関連のコラム
