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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 1,470 | 1,490 | 1,460 | 1,460 | -10 | -0.7% | 30,700 |
| 2010/10/01 | 1,480 | 1,500 | 1,460 | 1,470 | -10 | -0.7% | 34,700 |
| 2010/09/30 | 1,460 | 1,510 | 1,460 | 1,480 | +20 | +1.4% | 29,400 |
| 2010/09/29 | 1,420 | 1,460 | 1,420 | 1,460 | +30 | +2.1% | 15,900 |
| 2010/09/28 | 1,420 | 1,430 | 1,410 | 1,430 | ±0 | ±0% | 12,000 |
| 2010/09/27 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 7,600 |
| 2010/09/24 | 1,420 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 12,500 |
| 2010/09/22 | 1,420 | 1,430 | 1,420 | 1,430 | -10 | -0.7% | 4,800 |
| 2010/09/21 | 1,440 | 1,450 | 1,420 | 1,440 | +10 | +0.7% | 7,000 |
| 2010/09/17 | 1,420 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 12,600 |
| 2010/09/16 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 14,100 |
| 2010/09/15 | 1,400 | 1,450 | 1,400 | 1,440 | +10 | +0.7% | 31,300 |
| 2010/09/14 | 1,430 | 1,430 | 1,420 | 1,430 | -10 | -0.7% | 4,900 |
| 2010/09/13 | 1,450 | 1,460 | 1,440 | 1,440 | ±0 | ±0% | 7,700 |
| 2010/09/10 | 1,410 | 1,440 | 1,410 | 1,440 | +20 | +1.4% | 22,500 |
| 2010/09/09 | 1,430 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 8,300 |
| 2010/09/08 | 1,430 | 1,430 | 1,410 | 1,430 | -20 | -1.4% | 3,700 |
| 2010/09/07 | 1,450 | 1,460 | 1,430 | 1,450 | -10 | -0.7% | 9,100 |
| 2010/09/06 | 1,450 | 1,470 | 1,430 | 1,460 | +20 | +1.4% | 11,200 |
| 2010/09/03 | 1,450 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 12,100 |
| 2010/09/02 | 1,430 | 1,440 | 1,420 | 1,430 | +10 | +0.7% | 12,500 |
| 2010/09/01 | 1,410 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 16,400 |
| 2010/08/31 | 1,470 | 1,470 | 1,410 | 1,410 | -60 | -4.1% | 20,400 |
| 2010/08/30 | 1,490 | 1,490 | 1,460 | 1,470 | +10 | +0.7% | 19,700 |
| 2010/08/27 | 1,430 | 1,470 | 1,430 | 1,460 | +10 | +0.7% | 34,000 |
| 2010/08/26 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 7,900 |
| 2010/08/25 | 1,440 | 1,470 | 1,430 | 1,440 | -30 | -2% | 28,800 |
| 2010/08/24 | 1,480 | 1,480 | 1,460 | 1,470 | -20 | -1.3% | 19,000 |
| 2010/08/23 | 1,520 | 1,520 | 1,480 | 1,490 | -30 | -2% | 14,600 |
| 2010/08/20 | 1,520 | 1,540 | 1,520 | 1,520 | -20 | -1.3% | 20,900 |
| 2010/08/19 | 1,530 | 1,550 | 1,520 | 1,540 | +20 | +1.3% | 36,800 |
| 2010/08/18 | 1,530 | 1,530 | 1,510 | 1,520 | -30 | -1.9% | 33,000 |
| 2010/08/17 | 1,540 | 1,560 | 1,530 | 1,550 | -10 | -0.6% | 23,300 |
| 2010/08/16 | 1,590 | 1,590 | 1,560 | 1,560 | -30 | -1.9% | 34,800 |
| 2010/08/13 | 1,570 | 1,600 | 1,570 | 1,590 | ±0 | ±0% | 47,600 |
| 2010/08/12 | 1,530 | 1,600 | 1,520 | 1,590 | +10 | +0.6% | 63,100 |
| 2010/08/11 | 1,610 | 1,620 | 1,580 | 1,580 | -30 | -1.9% | 53,900 |
| 2010/08/10 | 1,610 | 1,630 | 1,610 | 1,610 | ±0 | ±0% | 57,000 |
| 2010/08/09 | 1,580 | 1,610 | 1,570 | 1,610 | +20 | +1.3% | 72,800 |
| 2010/08/06 | 1,540 | 1,590 | 1,520 | 1,590 | +40 | +2.6% | 47,100 |
| 2010/08/05 | 1,490 | 1,550 | 1,490 | 1,550 | +60 | +4% | 44,400 |
| 2010/08/04 | 1,520 | 1,520 | 1,470 | 1,490 | -30 | -2% | 49,800 |
| 2010/08/03 | 1,490 | 1,520 | 1,490 | 1,520 | +40 | +2.7% | 39,700 |
| 2010/08/02 | 1,460 | 1,490 | 1,450 | 1,480 | +40 | +2.8% | 39,800 |
| 2010/07/30 | 1,460 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 30,200 |
| 2010/07/29 | 1,440 | 1,460 | 1,430 | 1,460 | +20 | +1.4% | 25,200 |
| 2010/07/28 | 1,440 | 1,460 | 1,440 | 1,440 | +10 | +0.7% | 31,100 |
| 2010/07/27 | 1,440 | 1,450 | 1,420 | 1,430 | -10 | -0.7% | 40,200 |
| 2010/07/26 | 1,460 | 1,480 | 1,430 | 1,440 | +110 | +8.3% | 168,400 |
| 2010/07/23 | 1,350 | 1,360 | 1,310 | 1,330 | +30 | +2.3% | 9,800 |
3801～
3850
件表示中 / 3926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 | 356,000円 | +2.6% | +55.2% | 4.26% | 14.17倍 | 0.90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 |
| サイバダイン | 30,900円 | - | - | 0.00% | - | 1.04倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルや米国治療サービスが主体 |
| 助川電 | 628,000円 | +6.1% | +1.1% | 0.80% | 41.58倍 | 7.08倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| 岡本硝子 | 94,900円 | +0.1% | - | 0.00% | - | 10.81倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| Ｊ・ＴＥＣ | 60,700円 | -10.0% | - | 0.00% | - | 4.52倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
