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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 3,945 | 4,020 | 3,930 | 3,950 | +60 | +1.5% | 5,900 |
| 2024/08/19 | 3,965 | 3,995 | 3,870 | 3,890 | -135 | -3.4% | 4,100 |
| 2024/08/16 | 3,980 | 4,115 | 3,980 | 4,025 | +45 | +1.1% | 9,300 |
| 2024/08/15 | 3,930 | 4,050 | 3,895 | 3,980 | +145 | +3.8% | 8,300 |
| 2024/08/14 | 3,850 | 3,900 | 3,830 | 3,835 | -85 | -2.2% | 6,200 |
| 2024/08/13 | 3,830 | 3,920 | 3,830 | 3,920 | +50 | +1.3% | 7,900 |
| 2024/08/09 | 3,875 | 3,915 | 3,870 | 3,870 | -5 | -0.1% | 4,000 |
| 2024/08/08 | 3,980 | 3,980 | 3,850 | 3,875 | -65 | -1.6% | 6,500 |
| 2024/08/07 | 3,940 | 3,950 | 3,845 | 3,940 | +5 | +0.1% | 4,300 |
| 2024/08/06 | 3,830 | 4,135 | 3,790 | 3,935 | +105 | +2.7% | 32,200 |
| 2024/08/05 | 3,450 | 3,830 | 3,445 | 3,830 | +255 | +7.1% | 63,800 |
| 2024/08/02 | 3,600 | 3,640 | 3,495 | 3,575 | -30 | -0.8% | 19,100 |
| 2024/08/01 | 3,730 | 3,750 | 3,605 | 3,605 | -140 | -3.7% | 8,300 |
| 2024/07/31 | 3,640 | 3,755 | 3,625 | 3,745 | +85 | +2.3% | 5,500 |
| 2024/07/30 | 3,800 | 3,800 | 3,620 | 3,660 | -140 | -3.7% | 45,500 |
| 2024/07/29 | 3,715 | 3,800 | 3,650 | 3,800 | +85 | +2.3% | 8,500 |
| 2024/07/26 | 3,680 | 3,805 | 3,660 | 3,715 | +35 | +1% | 7,400 |
| 2024/07/25 | 3,710 | 3,745 | 3,670 | 3,680 | -75 | -2% | 9,600 |
| 2024/07/24 | 3,810 | 3,810 | 3,705 | 3,755 | -75 | -2% | 6,900 |
| 2024/07/23 | 3,825 | 3,845 | 3,765 | 3,830 | +45 | +1.2% | 4,500 |
| 2024/07/22 | 3,815 | 3,830 | 3,750 | 3,785 | -30 | -0.8% | 6,700 |
| 2024/07/19 | 3,785 | 3,825 | 3,745 | 3,815 | -40 | -1% | 6,700 |
| 2024/07/18 | 3,780 | 3,880 | 3,735 | 3,855 | +120 | +3.2% | 10,000 |
| 2024/07/17 | 3,890 | 3,965 | 3,735 | 3,735 | -165 | -4.2% | 14,200 |
| 2024/07/16 | 3,855 | 3,945 | 3,855 | 3,900 | +130 | +3.4% | 6,900 |
| 2024/07/12 | 3,795 | 3,850 | 3,720 | 3,770 | +45 | +1.2% | 12,700 |
| 2024/07/11 | 3,755 | 3,795 | 3,700 | 3,725 | -30 | -0.8% | 9,000 |
| 2024/07/10 | 3,725 | 3,815 | 3,725 | 3,755 | +30 | +0.8% | 11,600 |
| 2024/07/09 | 3,770 | 3,830 | 3,670 | 3,725 | -45 | -1.2% | 13,200 |
| 2024/07/08 | 3,910 | 3,915 | 3,765 | 3,770 | -135 | -3.5% | 8,000 |
| 2024/07/05 | 3,960 | 3,960 | 3,835 | 3,905 | +15 | +0.4% | 4,400 |
| 2024/07/04 | 3,980 | 4,015 | 3,850 | 3,890 | +5 | +0.1% | 11,100 |
| 2024/07/03 | 3,990 | 3,990 | 3,880 | 3,885 | -105 | -2.6% | 7,900 |
| 2024/07/02 | 3,945 | 4,000 | 3,905 | 3,990 | +110 | +2.8% | 8,500 |
| 2024/07/01 | 3,855 | 3,890 | 3,835 | 3,880 | +95 | +2.5% | 6,600 |
| 2024/06/28 | 3,745 | 3,795 | 3,715 | 3,785 | +110 | +3% | 7,200 |
| 2024/06/27 | 3,835 | 3,835 | 3,655 | 3,675 | -150 | -3.9% | 10,100 |
| 2024/06/26 | 3,910 | 3,915 | 3,760 | 3,825 | -75 | -1.9% | 4,700 |
| 2024/06/25 | 3,820 | 3,950 | 3,805 | 3,900 | +70 | +1.8% | 7,600 |
| 2024/06/24 | 3,840 | 3,850 | 3,760 | 3,830 | -10 | -0.3% | 5,700 |
| 2024/06/21 | 3,720 | 3,870 | 3,690 | 3,840 | +120 | +3.2% | 6,800 |
| 2024/06/20 | 3,785 | 3,830 | 3,690 | 3,720 | -50 | -1.3% | 6,500 |
| 2024/06/19 | 3,790 | 3,940 | 3,745 | 3,770 | -40 | -1% | 9,600 |
| 2024/06/18 | 3,775 | 3,855 | 3,750 | 3,810 | +85 | +2.3% | 6,600 |
| 2024/06/17 | 3,820 | 3,820 | 3,670 | 3,725 | -30 | -0.8% | 7,800 |
| 2024/06/14 | 3,680 | 3,755 | 3,660 | 3,755 | +55 | +1.5% | 5,700 |
| 2024/06/13 | 3,715 | 3,750 | 3,700 | 3,700 | -5 | -0.1% | 3,200 |
| 2024/06/12 | 3,805 | 3,820 | 3,675 | 3,705 | -30 | -0.8% | 4,800 |
| 2024/06/11 | 3,750 | 3,780 | 3,650 | 3,735 | -45 | -1.2% | 17,800 |
| 2024/06/10 | 3,880 | 3,880 | 3,735 | 3,780 | +40 | +1.1% | 4,000 |
151～
200
件表示中 / 3672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 | 344,500円 | +1.2% | +27.1% | 2.12% | 28.43倍 | 0.94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 | 271,100円 | - | - | 3.95% | 8.60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 | 171,500円 | +4.1% | +2.8% | 2.80% | 5.96倍 | 0.76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 | 183,600円 | +5.6% | +7.9% | 4.08% | 8.56倍 | 0.63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 |
| ＩＭＶ | 125,000円 | +7.6% | +5.2% | 1.92% | 13.26倍 | 1.94倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
市場注目の銘柄
チャート関連のコラム
