リズムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,457 | 1,471 | 1,431 | 1,433 | -41 | -2.8% | 16,800 |
| 2022/08/26 | 1,464 | 1,497 | 1,464 | 1,474 | +17 | +1.2% | 9,100 |
| 2022/08/25 | 1,463 | 1,475 | 1,457 | 1,457 | -4 | -0.3% | 4,800 |
| 2022/08/24 | 1,479 | 1,479 | 1,450 | 1,461 | -7 | -0.5% | 11,400 |
| 2022/08/23 | 1,471 | 1,487 | 1,468 | 1,468 | -2 | -0.1% | 7,400 |
| 2022/08/22 | 1,455 | 1,485 | 1,450 | 1,470 | +15 | +1% | 11,700 |
| 2022/08/19 | 1,481 | 1,484 | 1,442 | 1,455 | -14 | -1% | 27,300 |
| 2022/08/18 | 1,492 | 1,500 | 1,464 | 1,469 | -31 | -2.1% | 15,100 |
| 2022/08/17 | 1,482 | 1,517 | 1,477 | 1,500 | +8 | +0.5% | 22,600 |
| 2022/08/16 | 1,513 | 1,513 | 1,490 | 1,492 | -21 | -1.4% | 7,600 |
| 2022/08/15 | 1,587 | 1,587 | 1,513 | 1,513 | -62 | -3.9% | 16,300 |
| 2022/08/12 | 1,523 | 1,611 | 1,515 | 1,575 | +12 | +0.8% | 36,800 |
| 2022/08/10 | 1,588 | 1,590 | 1,541 | 1,563 | -33 | -2.1% | 17,500 |
| 2022/08/09 | 1,600 | 1,611 | 1,551 | 1,596 | -7 | -0.4% | 40,100 |
| 2022/08/08 | 1,569 | 1,628 | 1,533 | 1,603 | +33 | +2.1% | 46,800 |
| 2022/08/05 | 1,443 | 1,594 | 1,403 | 1,570 | +147 | +10.3% | 85,700 |
| 2022/08/04 | 1,419 | 1,465 | 1,333 | 1,423 | +12 | +0.9% | 146,000 |
| 2022/08/03 | 1,507 | 1,529 | 1,411 | 1,411 | -135 | -8.7% | 91,300 |
| 2022/08/02 | 1,528 | 1,553 | 1,528 | 1,546 | -30 | -1.9% | 24,100 |
| 2022/08/01 | 1,560 | 1,576 | 1,519 | 1,576 | +26 | +1.7% | 20,100 |
| 2022/07/29 | 1,602 | 1,602 | 1,542 | 1,550 | -52 | -3.2% | 22,400 |
| 2022/07/28 | 1,545 | 1,602 | 1,511 | 1,602 | +57 | +3.7% | 39,800 |
| 2022/07/27 | 1,567 | 1,580 | 1,540 | 1,545 | -39 | -2.5% | 19,700 |
| 2022/07/26 | 1,577 | 1,600 | 1,576 | 1,584 | -28 | -1.7% | 15,700 |
| 2022/07/25 | 1,613 | 1,615 | 1,585 | 1,612 | -21 | -1.3% | 8,200 |
| 2022/07/22 | 1,654 | 1,654 | 1,631 | 1,633 | -40 | -2.4% | 8,800 |
| 2022/07/21 | 1,665 | 1,681 | 1,657 | 1,673 | +8 | +0.5% | 9,400 |
| 2022/07/20 | 1,669 | 1,680 | 1,645 | 1,665 | -4 | -0.2% | 10,600 |
| 2022/07/19 | 1,655 | 1,681 | 1,624 | 1,669 | +12 | +0.7% | 10,600 |
| 2022/07/15 | 1,697 | 1,697 | 1,657 | 1,657 | -35 | -2.1% | 6,700 |
| 2022/07/14 | 1,682 | 1,701 | 1,666 | 1,692 | +10 | +0.6% | 9,500 |
| 2022/07/13 | 1,638 | 1,682 | 1,616 | 1,682 | +39 | +2.4% | 15,800 |
| 2022/07/12 | 1,720 | 1,720 | 1,643 | 1,643 | -67 | -3.9% | 12,700 |
| 2022/07/11 | 1,677 | 1,721 | 1,677 | 1,710 | +35 | +2.1% | 16,200 |
| 2022/07/08 | 1,673 | 1,710 | 1,655 | 1,675 | +11 | +0.7% | 25,100 |
| 2022/07/07 | 1,674 | 1,674 | 1,620 | 1,664 | +7 | +0.4% | 21,000 |
| 2022/07/06 | 1,621 | 1,660 | 1,596 | 1,657 | +44 | +2.7% | 31,400 |
| 2022/07/05 | 1,609 | 1,621 | 1,598 | 1,613 | +23 | +1.4% | 14,700 |
| 2022/07/04 | 1,599 | 1,599 | 1,535 | 1,590 | +15 | +1% | 14,100 |
| 2022/07/01 | 1,628 | 1,628 | 1,565 | 1,575 | -56 | -3.4% | 18,700 |
| 2022/06/30 | 1,667 | 1,680 | 1,623 | 1,631 | -40 | -2.4% | 12,400 |
| 2022/06/29 | 1,619 | 1,671 | 1,610 | 1,671 | +25 | +1.5% | 30,700 |
| 2022/06/28 | 1,622 | 1,683 | 1,602 | 1,646 | -56 | -3.3% | 45,700 |
| 2022/06/27 | 1,687 | 1,739 | 1,687 | 1,702 | +15 | +0.9% | 9,900 |
| 2022/06/24 | 1,684 | 1,687 | 1,578 | 1,687 | +30 | +1.8% | 19,200 |
| 2022/06/23 | 1,706 | 1,716 | 1,648 | 1,657 | -56 | -3.3% | 13,100 |
| 2022/06/22 | 1,726 | 1,730 | 1,701 | 1,713 | +14 | +0.8% | 7,500 |
| 2022/06/21 | 1,708 | 1,740 | 1,696 | 1,699 | +24 | +1.4% | 18,100 |
| 2022/06/20 | 1,780 | 1,780 | 1,673 | 1,675 | -82 | -4.7% | 20,200 |
| 2022/06/17 | 1,739 | 1,774 | 1,696 | 1,757 | +2 | +0.1% | 21,700 |
551～
600
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「リズム」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 |
|---|---|---|---|---|---|---|---|---|
| リズム | 368,000円 | +1.2% | +27.1% | 1.98% | 30.38倍 | 1.00倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| メディキット | 273,000円 | +2.5% | -11.6% | 3.30% | 14.54倍 | 0.89倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| ジーエルテクノ | 272,400円 | - | - | 3.71% | 8.53倍 | - |
|
- |
| 愛時計 | 197,500円 | +3.6% | +0.8% | 3.54% | 9.61倍 | 0.68倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| サイバダイン | 19,100円 | - | - | 0.00% | - | 0.63倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
市場注目の銘柄
チャート関連のコラム
