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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 1,310 | 1,320 | 1,280 | 1,300 | -30 | -2.3% | 17,000 |
| 2010/07/21 | 1,350 | 1,350 | 1,330 | 1,330 | -10 | -0.7% | 6,600 |
| 2010/07/20 | 1,350 | 1,350 | 1,340 | 1,340 | -20 | -1.5% | 6,300 |
| 2010/07/16 | 1,370 | 1,370 | 1,360 | 1,360 | -20 | -1.4% | 8,900 |
| 2010/07/15 | 1,390 | 1,400 | 1,380 | 1,380 | -30 | -2.1% | 7,600 |
| 2010/07/14 | 1,390 | 1,410 | 1,380 | 1,410 | +50 | +3.7% | 10,500 |
| 2010/07/13 | 1,390 | 1,400 | 1,360 | 1,360 | -30 | -2.2% | 15,500 |
| 2010/07/12 | 1,400 | 1,410 | 1,380 | 1,390 | ±0 | ±0% | 13,900 |
| 2010/07/09 | 1,390 | 1,410 | 1,370 | 1,390 | +10 | +0.7% | 8,600 |
| 2010/07/08 | 1,390 | 1,410 | 1,380 | 1,380 | +20 | +1.5% | 17,900 |
| 2010/07/07 | 1,380 | 1,380 | 1,350 | 1,360 | -30 | -2.2% | 10,100 |
| 2010/07/06 | 1,360 | 1,390 | 1,350 | 1,390 | +40 | +3% | 9,600 |
| 2010/07/05 | 1,350 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 13,800 |
| 2010/07/02 | 1,340 | 1,370 | 1,340 | 1,360 | +20 | +1.5% | 11,400 |
| 2010/07/01 | 1,350 | 1,370 | 1,340 | 1,340 | -40 | -2.9% | 23,500 |
| 2010/06/30 | 1,390 | 1,400 | 1,380 | 1,380 | -40 | -2.8% | 14,200 |
| 2010/06/29 | 1,400 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 23,200 |
| 2010/06/28 | 1,420 | 1,430 | 1,410 | 1,420 | -20 | -1.4% | 10,700 |
| 2010/06/25 | 1,470 | 1,470 | 1,420 | 1,440 | -40 | -2.7% | 27,400 |
| 2010/06/24 | 1,480 | 1,510 | 1,470 | 1,480 | ±0 | ±0% | 37,900 |
| 2010/06/23 | 1,470 | 1,520 | 1,460 | 1,480 | +10 | +0.7% | 101,600 |
| 2010/06/22 | 1,470 | 1,470 | 1,440 | 1,470 | ±0 | ±0% | 31,000 |
| 2010/06/21 | 1,450 | 1,490 | 1,420 | 1,470 | +20 | +1.4% | 83,800 |
| 2010/06/18 | 1,330 | 1,450 | 1,330 | 1,450 | +120 | +9% | 91,600 |
| 2010/06/17 | 1,360 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 12,600 |
| 2010/06/16 | 1,350 | 1,360 | 1,350 | 1,360 | +20 | +1.5% | 18,700 |
| 2010/06/15 | 1,340 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 10,300 |
| 2010/06/14 | 1,370 | 1,370 | 1,340 | 1,360 | +20 | +1.5% | 12,400 |
| 2010/06/11 | 1,340 | 1,340 | 1,320 | 1,340 | +30 | +2.3% | 23,700 |
| 2010/06/10 | 1,320 | 1,320 | 1,280 | 1,310 | -20 | -1.5% | 12,800 |
| 2010/06/09 | 1,340 | 1,340 | 1,300 | 1,330 | -10 | -0.7% | 20,400 |
| 2010/06/08 | 1,350 | 1,380 | 1,330 | 1,340 | -40 | -2.9% | 31,200 |
| 2010/06/07 | 1,400 | 1,400 | 1,360 | 1,380 | -60 | -4.2% | 24,200 |
| 2010/06/04 | 1,410 | 1,440 | 1,400 | 1,440 | +30 | +2.1% | 18,300 |
| 2010/06/03 | 1,430 | 1,430 | 1,410 | 1,410 | +20 | +1.4% | 3,800 |
| 2010/06/02 | 1,370 | 1,400 | 1,360 | 1,390 | ±0 | ±0% | 19,100 |
| 2010/06/01 | 1,440 | 1,440 | 1,390 | 1,390 | -20 | -1.4% | 10,900 |
| 2010/05/31 | 1,380 | 1,420 | 1,380 | 1,410 | +30 | +2.2% | 20,400 |
| 2010/05/28 | 1,420 | 1,420 | 1,360 | 1,380 | +10 | +0.7% | 31,600 |
| 2010/05/27 | 1,340 | 1,370 | 1,310 | 1,370 | +20 | +1.5% | 13,800 |
| 2010/05/26 | 1,400 | 1,410 | 1,350 | 1,350 | -40 | -2.9% | 24,500 |
| 2010/05/25 | 1,390 | 1,420 | 1,380 | 1,390 | -30 | -2.1% | 20,300 |
| 2010/05/24 | 1,400 | 1,430 | 1,380 | 1,420 | +30 | +2.2% | 19,900 |
| 2010/05/21 | 1,380 | 1,400 | 1,380 | 1,390 | -60 | -4.1% | 30,800 |
| 2010/05/20 | 1,440 | 1,460 | 1,440 | 1,450 | -20 | -1.4% | 13,700 |
| 2010/05/19 | 1,430 | 1,480 | 1,420 | 1,470 | -10 | -0.7% | 29,600 |
| 2010/05/18 | 1,500 | 1,510 | 1,470 | 1,480 | -20 | -1.3% | 21,800 |
| 2010/05/17 | 1,520 | 1,550 | 1,500 | 1,500 | -50 | -3.2% | 42,500 |
| 2010/05/14 | 1,550 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 21,300 |
| 2010/05/13 | 1,560 | 1,560 | 1,540 | 1,550 | +10 | +0.6% | 20,400 |
3851～
3900
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
