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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 7,600 | 7,600 | 7,470 | 7,530 | +30 | +0.4% | 39,800 |
| 2024/03/26 | 7,420 | 7,540 | 7,420 | 7,500 | +40 | +0.5% | 31,700 |
| 2024/03/25 | 7,410 | 7,510 | 7,340 | 7,460 | +20 | +0.3% | 69,900 |
| 2024/03/22 | 7,750 | 7,750 | 7,410 | 7,440 | -300 | -3.9% | 61,600 |
| 2024/03/21 | 7,750 | 7,900 | 7,680 | 7,740 | +200 | +2.7% | 76,100 |
| 2024/03/19 | 7,500 | 7,630 | 7,420 | 7,540 | -40 | -0.5% | 34,900 |
| 2024/03/18 | 7,450 | 7,600 | 7,380 | 7,580 | +220 | +3% | 45,500 |
| 2024/03/15 | 7,400 | 7,480 | 7,310 | 7,360 | -100 | -1.3% | 69,700 |
| 2024/03/14 | 7,430 | 7,470 | 7,360 | 7,460 | +30 | +0.4% | 45,100 |
| 2024/03/13 | 7,630 | 7,680 | 7,400 | 7,430 | -190 | -2.5% | 46,600 |
| 2024/03/12 | 7,460 | 7,630 | 7,380 | 7,620 | +200 | +2.7% | 69,800 |
| 2024/03/11 | 7,600 | 7,610 | 7,270 | 7,420 | -430 | -5.5% | 108,100 |
| 2024/03/08 | 7,620 | 8,050 | 7,620 | 7,850 | +80 | +1% | 124,700 |
| 2024/03/07 | 7,880 | 7,970 | 7,690 | 7,770 | -40 | -0.5% | 138,500 |
| 2024/03/06 | 7,630 | 7,810 | 7,580 | 7,810 | +100 | +1.3% | 84,900 |
| 2024/03/05 | 7,730 | 7,760 | 7,570 | 7,710 | +10 | +0.1% | 57,200 |
| 2024/03/04 | 7,810 | 7,920 | 7,670 | 7,700 | -40 | -0.5% | 101,000 |
| 2024/03/01 | 7,620 | 7,790 | 7,570 | 7,740 | +70 | +0.9% | 75,400 |
| 2024/02/29 | 7,650 | 7,710 | 7,540 | 7,670 | -30 | -0.4% | 90,800 |
| 2024/02/28 | 7,830 | 7,870 | 7,670 | 7,700 | -180 | -2.3% | 66,500 |
| 2024/02/27 | 7,860 | 7,970 | 7,770 | 7,880 | +160 | +2.1% | 86,700 |
| 2024/02/26 | 7,900 | 7,920 | 7,680 | 7,720 | -180 | -2.3% | 106,900 |
| 2024/02/22 | 7,800 | 7,960 | 7,730 | 7,900 | +190 | +2.5% | 85,000 |
| 2024/02/21 | 7,700 | 7,800 | 7,660 | 7,710 | -120 | -1.5% | 55,300 |
| 2024/02/20 | 7,760 | 7,920 | 7,670 | 7,830 | -70 | -0.9% | 65,300 |
| 2024/02/19 | 7,890 | 7,910 | 7,760 | 7,900 | -10 | -0.1% | 57,300 |
| 2024/02/16 | 8,000 | 8,090 | 7,820 | 7,910 | +10 | +0.1% | 86,100 |
| 2024/02/15 | 8,050 | 8,180 | 7,900 | 7,900 | -150 | -1.9% | 43,100 |
| 2024/02/14 | 8,310 | 8,310 | 7,950 | 8,050 | -350 | -4.2% | 49,000 |
| 2024/02/13 | 8,280 | 8,470 | 8,180 | 8,400 | +270 | +3.3% | 86,100 |
| 2024/02/09 | 7,850 | 8,180 | 7,820 | 8,130 | +110 | +1.4% | 73,000 |
| 2024/02/08 | 7,930 | 8,040 | 7,870 | 8,020 | +90 | +1.1% | 51,700 |
| 2024/02/07 | 7,630 | 7,930 | 7,620 | 7,930 | +240 | +3.1% | 69,800 |
| 2024/02/06 | 7,630 | 7,800 | 7,630 | 7,690 | -40 | -0.5% | 43,500 |
| 2024/02/05 | 7,770 | 7,770 | 7,660 | 7,730 | +100 | +1.3% | 55,700 |
| 2024/02/02 | 7,630 | 7,690 | 7,520 | 7,630 | +10 | +0.1% | 49,500 |
| 2024/02/01 | 7,340 | 7,630 | 7,340 | 7,620 | +250 | +3.4% | 53,300 |
| 2024/01/31 | 7,280 | 7,370 | 7,210 | 7,370 | +90 | +1.2% | 38,100 |
| 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 |
251～
300
件表示中 / 3673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 | 236,700円 | +5.3% | +0.2% | 1.69% | 12.08倍 | 1.42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 | 305,500円 | +4.0% | +3.6% | 4.75% | 8.30倍 | 1.49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 | 123,500円 | +5.9% | +4.6% | 3.16% | 19.16倍 | 2.32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 |
| メニコン | 118,800円 | +5.6% | +15.5% | 2.36% | 12.88倍 | 1.08倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 日機装 | 112,000円 | +8.0% | +46.9% | 3.21% | 6.57倍 | 0.53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
