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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/06/16 | 1,788 | 1,822 | 1,755 | 1,755 | +7 | +0.4% | 15,600 |
| 2022/06/15 | 1,864 | 1,880 | 1,748 | 1,748 | -117 | -6.3% | 16,700 |
| 2022/06/14 | 1,877 | 1,880 | 1,820 | 1,865 | -13 | -0.7% | 23,900 |
| 2022/06/13 | 1,881 | 1,893 | 1,845 | 1,878 | -13 | -0.7% | 25,400 |
| 2022/06/10 | 1,936 | 1,936 | 1,881 | 1,891 | -29 | -1.5% | 32,900 |
| 2022/06/09 | 1,872 | 1,945 | 1,867 | 1,920 | +49 | +2.6% | 35,400 |
| 2022/06/08 | 1,843 | 1,893 | 1,843 | 1,871 | +28 | +1.5% | 17,600 |
| 2022/06/07 | 1,811 | 1,860 | 1,783 | 1,843 | +58 | +3.2% | 24,400 |
| 2022/06/06 | 1,729 | 1,811 | 1,729 | 1,785 | +60 | +3.5% | 29,800 |
| 2022/06/03 | 1,820 | 1,820 | 1,725 | 1,725 | -56 | -3.1% | 12,500 |
| 2022/06/02 | 1,781 | 1,791 | 1,741 | 1,781 | +7 | +0.4% | 12,100 |
| 2022/06/01 | 1,819 | 1,819 | 1,758 | 1,774 | -45 | -2.5% | 19,900 |
| 2022/05/31 | 1,795 | 1,864 | 1,777 | 1,819 | +21 | +1.2% | 29,500 |
| 2022/05/30 | 1,732 | 1,798 | 1,722 | 1,798 | +87 | +5.1% | 31,000 |
651～
700
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
