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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,360 | 1,369 | 1,324 | 1,349 | -19 | -1.4% | 9,600 |
| 2022/03/10 | 1,341 | 1,375 | 1,340 | 1,368 | +73 | +5.6% | 13,700 |
| 2022/03/09 | 1,313 | 1,354 | 1,284 | 1,295 | -9 | -0.7% | 17,800 |
| 2022/03/08 | 1,327 | 1,341 | 1,288 | 1,304 | -45 | -3.3% | 20,900 |
| 2022/03/07 | 1,390 | 1,390 | 1,330 | 1,349 | -43 | -3.1% | 13,200 |
| 2022/03/04 | 1,408 | 1,409 | 1,379 | 1,392 | -21 | -1.5% | 11,400 |
| 2022/03/03 | 1,430 | 1,443 | 1,403 | 1,413 | -17 | -1.2% | 10,300 |
| 2022/03/02 | 1,431 | 1,448 | 1,419 | 1,430 | -1 | -0.1% | 10,500 |
| 2022/03/01 | 1,454 | 1,469 | 1,423 | 1,431 | -11 | -0.8% | 13,900 |
| 2022/02/28 | 1,417 | 1,442 | 1,403 | 1,442 | +30 | +2.1% | 12,100 |
| 2022/02/25 | 1,394 | 1,418 | 1,364 | 1,412 | +34 | +2.5% | 18,700 |
| 2022/02/24 | 1,350 | 1,378 | 1,299 | 1,378 | -2 | -0.1% | 26,000 |
| 2022/02/22 | 1,445 | 1,445 | 1,376 | 1,380 | -75 | -5.2% | 23,600 |
| 2022/02/21 | 1,438 | 1,458 | 1,412 | 1,455 | +17 | +1.2% | 13,100 |
| 2022/02/18 | 1,409 | 1,438 | 1,399 | 1,438 | +18 | +1.3% | 48,000 |
| 2022/02/17 | 1,431 | 1,460 | 1,411 | 1,420 | -13 | -0.9% | 58,500 |
| 2022/02/16 | 1,394 | 1,433 | 1,382 | 1,433 | +57 | +4.1% | 10,900 |
| 2022/02/15 | 1,364 | 1,389 | 1,349 | 1,376 | +13 | +1% | 52,400 |
| 2022/02/14 | 1,333 | 1,363 | 1,315 | 1,363 | +11 | +0.8% | 59,500 |
| 2022/02/10 | 1,385 | 1,385 | 1,339 | 1,352 | -26 | -1.9% | 10,100 |
| 2022/02/09 | 1,350 | 1,383 | 1,348 | 1,378 | +29 | +2.1% | 34,000 |
| 2022/02/08 | 1,322 | 1,349 | 1,322 | 1,349 | +39 | +3% | 17,900 |
| 2022/02/07 | 1,306 | 1,317 | 1,277 | 1,310 | +14 | +1.1% | 20,100 |
| 2022/02/04 | 1,279 | 1,312 | 1,279 | 1,296 | +14 | +1.1% | 51,400 |
| 2022/02/03 | 1,350 | 1,350 | 1,281 | 1,282 | -68 | -5% | 58,000 |
| 2022/02/02 | 1,324 | 1,350 | 1,322 | 1,350 | +39 | +3% | 22,800 |
| 2022/02/01 | 1,305 | 1,322 | 1,293 | 1,311 | +12 | +0.9% | 10,300 |
| 2022/01/31 | 1,245 | 1,299 | 1,245 | 1,299 | +62 | +5% | 16,100 |
| 2022/01/28 | 1,204 | 1,237 | 1,189 | 1,237 | +46 | +3.9% | 22,400 |
| 2022/01/27 | 1,257 | 1,279 | 1,191 | 1,191 | -58 | -4.6% | 23,300 |
| 2022/01/26 | 1,238 | 1,270 | 1,238 | 1,249 | +16 | +1.3% | 8,100 |
| 2022/01/25 | 1,264 | 1,264 | 1,217 | 1,233 | -31 | -2.5% | 11,600 |
| 2022/01/24 | 1,236 | 1,270 | 1,235 | 1,264 | +28 | +2.3% | 16,400 |
| 2022/01/21 | 1,226 | 1,236 | 1,196 | 1,236 | +10 | +0.8% | 11,900 |
| 2022/01/20 | 1,207 | 1,238 | 1,206 | 1,226 | +30 | +2.5% | 19,400 |
| 2022/01/19 | 1,218 | 1,230 | 1,179 | 1,196 | -28 | -2.3% | 25,700 |
| 2022/01/18 | 1,223 | 1,235 | 1,210 | 1,224 | +8 | +0.7% | 10,200 |
| 2022/01/17 | 1,221 | 1,232 | 1,197 | 1,216 | -1 | -0.1% | 18,600 |
| 2022/01/14 | 1,215 | 1,218 | 1,188 | 1,217 | ±0 | ±0% | 27,300 |
| 2022/01/13 | 1,255 | 1,255 | 1,217 | 1,217 | -42 | -3.3% | 11,700 |
| 2022/01/12 | 1,207 | 1,260 | 1,202 | 1,259 | +51 | +4.2% | 30,200 |
| 2022/01/11 | 1,212 | 1,220 | 1,200 | 1,208 | -19 | -1.5% | 13,500 |
| 2022/01/07 | 1,244 | 1,265 | 1,210 | 1,227 | -11 | -0.9% | 22,200 |
| 2022/01/06 | 1,280 | 1,290 | 1,235 | 1,238 | -67 | -5.1% | 20,300 |
| 2022/01/05 | 1,322 | 1,332 | 1,301 | 1,305 | -18 | -1.4% | 19,600 |
| 2022/01/04 | 1,297 | 1,325 | 1,294 | 1,323 | +32 | +2.5% | 67,700 |
| 2021/12/30 | 1,281 | 1,304 | 1,274 | 1,291 | +1 | +0.1% | 91,300 |
| 2021/12/29 | 1,227 | 1,291 | 1,222 | 1,290 | +62 | +5% | 100,100 |
| 2021/12/28 | 1,206 | 1,234 | 1,195 | 1,228 | +19 | +1.6% | 29,900 |
| 2021/12/27 | 1,237 | 1,237 | 1,199 | 1,209 | -29 | -2.3% | 15,500 |
751～
800
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 | 340,500円 | +1.2% | +27.1% | 2.14% | 28.11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 | 249,300円 | - | - | 4.29% | 7.91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 | 156,500円 | +4.1% | +2.8% | 3.07% | 5.43倍 | 0.70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 | 172,600円 | +5.6% | +7.9% | 4.35% | 8.04倍 | 0.59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 | 14,900円 | - | - | 0.00% | - | 0.49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
