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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/20 | 5,540 | 5,640 | 5,480 | 5,590 | ±0 | ±0% | 33,300 |
| 2023/06/19 | 5,520 | 5,650 | 5,480 | 5,590 | +70 | +1.3% | 44,000 |
| 2023/06/16 | 5,490 | 5,580 | 5,420 | 5,520 | +110 | +2% | 153,500 |
| 2023/06/15 | 5,350 | 5,470 | 5,350 | 5,410 | +70 | +1.3% | 59,400 |
| 2023/06/14 | 5,190 | 5,380 | 5,190 | 5,340 | +200 | +3.9% | 94,600 |
| 2023/06/13 | 5,030 | 5,150 | 5,030 | 5,140 | +185 | +3.7% | 60,600 |
| 2023/06/12 | 4,910 | 5,000 | 4,880 | 4,955 | +115 | +2.4% | 44,700 |
| 2023/06/09 | 4,845 | 4,870 | 4,810 | 4,840 | +115 | +2.4% | 45,900 |
| 2023/06/08 | 5,030 | 5,030 | 4,715 | 4,725 | -305 | -6.1% | 67,000 |
| 2023/06/07 | 5,050 | 5,140 | 5,000 | 5,030 | +30 | +0.6% | 76,300 |
| 2023/06/06 | 4,980 | 5,040 | 4,960 | 5,000 | -10 | -0.2% | 47,000 |
| 2023/06/05 | 5,020 | 5,030 | 4,920 | 5,010 | +60 | +1.2% | 65,000 |
401～
450
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 | 216,700円 | +5.3% | +0.2% | 1.85% | 11.06倍 | 1.30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 | 282,000円 | +4.0% | +3.6% | 5.14% | 7.66倍 | 1.38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 | 115,200円 | +5.9% | +4.6% | 3.39% | 17.87倍 | 2.16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 | 108,700円 | +5.6% | +15.5% | 2.58% | 11.78倍 | 0.99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 | 104,800円 | +8.0% | +46.9% | 3.44% | 6.15倍 | 0.50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
