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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,602 | 1,656 | 1,596 | 1,605 | ±0 | ±0% | 27,700 |
| 2022/10/20 | 1,578 | 1,628 | 1,543 | 1,605 | -2 | -0.1% | 37,800 |
| 2022/10/19 | 1,585 | 1,607 | 1,541 | 1,607 | +23 | +1.5% | 28,600 |
| 2022/10/18 | 1,548 | 1,613 | 1,548 | 1,584 | +42 | +2.7% | 38,200 |
| 2022/10/17 | 1,540 | 1,569 | 1,515 | 1,542 | -2 | -0.1% | 22,800 |
| 2022/10/14 | 1,549 | 1,564 | 1,516 | 1,544 | -19 | -1.2% | 32,900 |
| 2022/10/13 | 1,540 | 1,581 | 1,460 | 1,563 | +2 | +0.1% | 43,500 |
| 2022/10/12 | 1,610 | 1,610 | 1,505 | 1,561 | -73 | -4.5% | 36,600 |
| 2022/10/11 | 1,618 | 1,657 | 1,615 | 1,634 | -24 | -1.4% | 20,200 |
| 2022/10/07 | 1,654 | 1,667 | 1,627 | 1,658 | +1 | +0.1% | 20,300 |
| 2022/10/06 | 1,584 | 1,657 | 1,584 | 1,657 | +52 | +3.2% | 17,400 |
| 2022/10/05 | 1,549 | 1,605 | 1,549 | 1,605 | +56 | +3.6% | 12,800 |
| 2022/10/04 | 1,550 | 1,580 | 1,549 | 1,549 | -1 | -0.1% | 16,700 |
| 2022/10/03 | 1,530 | 1,550 | 1,512 | 1,550 | +46 | +3.1% | 11,700 |
| 2022/09/30 | 1,550 | 1,550 | 1,491 | 1,504 | -56 | -3.6% | 23,300 |
| 2022/09/29 | 1,518 | 1,562 | 1,518 | 1,560 | +42 | +2.8% | 24,600 |
| 2022/09/28 | 1,448 | 1,523 | 1,448 | 1,518 | +51 | +3.5% | 28,400 |
| 2022/09/27 | 1,475 | 1,487 | 1,431 | 1,467 | -9 | -0.6% | 26,400 |
| 2022/09/26 | 1,491 | 1,491 | 1,433 | 1,476 | -18 | -1.2% | 35,100 |
| 2022/09/22 | 1,469 | 1,511 | 1,460 | 1,494 | +25 | +1.7% | 20,800 |
| 2022/09/21 | 1,461 | 1,474 | 1,448 | 1,469 | +8 | +0.5% | 8,700 |
| 2022/09/20 | 1,444 | 1,470 | 1,444 | 1,461 | +27 | +1.9% | 14,200 |
| 2022/09/16 | 1,420 | 1,441 | 1,406 | 1,434 | +14 | +1% | 16,500 |
| 2022/09/15 | 1,430 | 1,445 | 1,411 | 1,420 | -10 | -0.7% | 16,700 |
| 2022/09/14 | 1,435 | 1,451 | 1,416 | 1,430 | -19 | -1.3% | 15,900 |
| 2022/09/13 | 1,454 | 1,460 | 1,426 | 1,449 | -5 | -0.3% | 14,900 |
| 2022/09/12 | 1,444 | 1,465 | 1,425 | 1,454 | +19 | +1.3% | 18,700 |
| 2022/09/09 | 1,413 | 1,447 | 1,385 | 1,435 | +4 | +0.3% | 25,500 |
| 2022/09/08 | 1,428 | 1,460 | 1,415 | 1,431 | +6 | +0.4% | 20,000 |
| 2022/09/07 | 1,413 | 1,435 | 1,390 | 1,425 | +10 | +0.7% | 17,300 |
| 2022/09/06 | 1,363 | 1,443 | 1,363 | 1,415 | +47 | +3.4% | 23,500 |
| 2022/09/05 | 1,345 | 1,386 | 1,336 | 1,368 | +13 | +1% | 15,800 |
| 2022/09/02 | 1,383 | 1,383 | 1,347 | 1,355 | -34 | -2.4% | 14,800 |
| 2022/09/01 | 1,405 | 1,405 | 1,387 | 1,389 | -27 | -1.9% | 13,500 |
| 2022/08/31 | 1,427 | 1,433 | 1,407 | 1,416 | -22 | -1.5% | 9,700 |
| 2022/08/30 | 1,433 | 1,445 | 1,427 | 1,438 | +5 | +0.3% | 6,300 |
| 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 |
601～
650
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「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 | 342,000円 | +1.2% | +27.1% | 2.13% | 28.23倍 | 0.93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 |
| ジーエルテクノ | 271,400円 | - | - | 3.94% | 8.61倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 173,100円 | +4.1% | +2.8% | 2.77% | 6.01倍 | 0.77倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| 愛時計 | 182,200円 | +5.6% | +7.9% | 4.12% | 8.49倍 | 0.62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 | 16,400円 | - | - | 0.00% | - | 0.54倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
市場注目の銘柄
チャート関連のコラム
