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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,220 | 5,310 | 5,190 | 5,280 | +80 | +1.5% | 26,000 |
| 2023/08/30 | 5,220 | 5,220 | 5,170 | 5,200 | +30 | +0.6% | 21,400 |
| 2023/08/29 | 5,100 | 5,170 | 5,100 | 5,170 | +70 | +1.4% | 26,900 |
| 2023/08/28 | 5,010 | 5,100 | 4,985 | 5,100 | +125 | +2.5% | 23,400 |
| 2023/08/25 | 4,925 | 5,020 | 4,880 | 4,975 | -25 | -0.5% | 22,400 |
| 2023/08/24 | 4,865 | 5,060 | 4,865 | 5,000 | +90 | +1.8% | 32,100 |
| 2023/08/23 | 4,830 | 4,910 | 4,795 | 4,910 | +70 | +1.4% | 19,100 |
| 2023/08/22 | 4,865 | 4,865 | 4,780 | 4,840 | +45 | +0.9% | 18,800 |
| 2023/08/21 | 4,825 | 4,860 | 4,770 | 4,795 | -65 | -1.3% | 58,000 |
| 2023/08/18 | 4,870 | 4,910 | 4,825 | 4,860 | -75 | -1.5% | 30,000 |
| 2023/08/17 | 5,020 | 5,030 | 4,895 | 4,935 | -85 | -1.7% | 28,600 |
| 2023/08/16 | 5,120 | 5,140 | 5,010 | 5,020 | -110 | -2.1% | 23,300 |
| 2023/08/15 | 5,180 | 5,240 | 5,130 | 5,130 | -50 | -1% | 30,300 |
| 2023/08/14 | 5,060 | 5,230 | 5,050 | 5,180 | +150 | +3% | 59,600 |
| 2023/08/10 | 5,160 | 5,170 | 4,965 | 5,030 | -220 | -4.2% | 99,500 |
| 2023/08/09 | 5,100 | 5,260 | 5,060 | 5,250 | +60 | +1.2% | 41,100 |
| 2023/08/08 | 5,150 | 5,210 | 5,150 | 5,190 | +40 | +0.8% | 22,900 |
| 2023/08/07 | 5,060 | 5,150 | 5,050 | 5,150 | +60 | +1.2% | 27,600 |
| 2023/08/04 | 5,020 | 5,110 | 4,965 | 5,090 | -20 | -0.4% | 31,600 |
| 2023/08/03 | 5,070 | 5,170 | 5,010 | 5,110 | -100 | -1.9% | 51,700 |
| 2023/08/02 | 5,160 | 5,240 | 5,110 | 5,210 | -40 | -0.8% | 36,300 |
| 2023/08/01 | 5,350 | 5,350 | 5,210 | 5,250 | -120 | -2.2% | 43,000 |
| 2023/07/31 | 5,320 | 5,370 | 5,230 | 5,370 | +150 | +2.9% | 44,900 |
| 2023/07/28 | 5,260 | 5,310 | 5,130 | 5,220 | -140 | -2.6% | 50,900 |
| 2023/07/27 | 5,340 | 5,370 | 5,250 | 5,360 | +30 | +0.6% | 32,000 |
| 2023/07/26 | 5,350 | 5,360 | 5,280 | 5,330 | -20 | -0.4% | 17,600 |
| 2023/07/25 | 5,420 | 5,420 | 5,270 | 5,350 | -70 | -1.3% | 38,200 |
| 2023/07/24 | 5,430 | 5,440 | 5,380 | 5,420 | -10 | -0.2% | 18,900 |
| 2023/07/21 | 5,460 | 5,480 | 5,400 | 5,430 | -40 | -0.7% | 22,000 |
| 2023/07/20 | 5,540 | 5,540 | 5,460 | 5,470 | -40 | -0.7% | 19,200 |
| 2023/07/19 | 5,580 | 5,580 | 5,460 | 5,510 | +30 | +0.5% | 21,800 |
| 2023/07/18 | 5,450 | 5,480 | 5,390 | 5,480 | +70 | +1.3% | 14,700 |
| 2023/07/14 | 5,460 | 5,510 | 5,390 | 5,410 | +30 | +0.6% | 17,500 |
| 2023/07/13 | 5,350 | 5,460 | 5,330 | 5,380 | +30 | +0.6% | 39,800 |
| 2023/07/12 | 5,500 | 5,500 | 5,330 | 5,350 | -150 | -2.7% | 23,100 |
| 2023/07/11 | 5,520 | 5,550 | 5,480 | 5,500 | ±0 | ±0% | 23,400 |
| 2023/07/10 | 5,550 | 5,590 | 5,500 | 5,500 | -50 | -0.9% | 34,700 |
| 2023/07/07 | 5,650 | 5,680 | 5,550 | 5,550 | -120 | -2.1% | 25,500 |
| 2023/07/06 | 5,780 | 5,820 | 5,650 | 5,670 | -170 | -2.9% | 29,600 |
| 2023/07/05 | 6,000 | 6,000 | 5,840 | 5,840 | -180 | -3% | 31,100 |
| 2023/07/04 | 5,950 | 6,050 | 5,930 | 6,020 | +20 | +0.3% | 36,000 |
| 2023/07/03 | 5,800 | 6,020 | 5,800 | 6,000 | +260 | +4.5% | 52,700 |
| 2023/06/30 | 5,720 | 5,790 | 5,670 | 5,740 | +50 | +0.9% | 36,400 |
| 2023/06/29 | 5,540 | 5,780 | 5,530 | 5,690 | +190 | +3.5% | 63,400 |
| 2023/06/28 | 5,370 | 5,500 | 5,360 | 5,500 | +170 | +3.2% | 33,900 |
| 2023/06/27 | 5,380 | 5,380 | 5,300 | 5,330 | -90 | -1.7% | 22,700 |
| 2023/06/26 | 5,440 | 5,500 | 5,400 | 5,420 | -30 | -0.6% | 27,600 |
| 2023/06/23 | 5,510 | 5,590 | 5,420 | 5,450 | +10 | +0.2% | 53,800 |
| 2023/06/22 | 5,520 | 5,580 | 5,430 | 5,440 | -100 | -1.8% | 39,600 |
| 2023/06/21 | 5,520 | 5,630 | 5,520 | 5,540 | -50 | -0.9% | 35,000 |
301～
350
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 | 375,500円 | +5.3% | +0.2% | 1.07% | 19.43倍 | 2.29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 | 450,000円 | +24.6% | +39.6% | 2.78% | 12.86倍 | 2.38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 | 176,400円 | +5.9% | +4.6% | 2.21% | 27.37倍 | 3.32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 |
| セイコーＧ | 425,500円 | +10.6% | +13.3% | 2.12% | 15.11倍 | 1.12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 | 159,300円 | +1.6% | -9.7% | 2.64% | 37.32倍 | 1.64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
