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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,597 | 1,601 | 1,562 | 1,593 | -21 | -1.3% | 9,000 |
| 2023/08/14 | 1,581 | 1,616 | 1,560 | 1,614 | -19 | -1.2% | 31,600 |
| 2023/08/10 | 1,638 | 1,640 | 1,613 | 1,633 | -10 | -0.6% | 9,700 |
| 2023/08/09 | 1,616 | 1,649 | 1,607 | 1,643 | +26 | +1.6% | 10,300 |
| 2023/08/08 | 1,646 | 1,646 | 1,605 | 1,617 | -3 | -0.2% | 12,000 |
| 2023/08/07 | 1,638 | 1,638 | 1,612 | 1,620 | -43 | -2.6% | 8,500 |
| 2023/08/04 | 1,598 | 1,669 | 1,587 | 1,663 | +67 | +4.2% | 43,800 |
| 2023/08/03 | 1,587 | 1,601 | 1,578 | 1,596 | +5 | +0.3% | 19,200 |
| 2023/08/02 | 1,597 | 1,599 | 1,586 | 1,591 | -7 | -0.4% | 9,800 |
| 2023/08/01 | 1,614 | 1,614 | 1,598 | 1,598 | -26 | -1.6% | 8,500 |
| 2023/07/31 | 1,618 | 1,645 | 1,603 | 1,624 | +6 | +0.4% | 16,600 |
| 2023/07/28 | 1,561 | 1,618 | 1,560 | 1,618 | +25 | +1.6% | 89,600 |
| 2023/07/27 | 1,598 | 1,598 | 1,566 | 1,593 | -1 | -0.1% | 14,900 |
| 2023/07/26 | 1,560 | 1,595 | 1,553 | 1,594 | +36 | +2.3% | 14,100 |
| 2023/07/25 | 1,583 | 1,583 | 1,556 | 1,558 | -8 | -0.5% | 10,600 |
| 2023/07/24 | 1,561 | 1,566 | 1,539 | 1,566 | +5 | +0.3% | 8,600 |
| 2023/07/21 | 1,597 | 1,597 | 1,541 | 1,561 | -27 | -1.7% | 14,900 |
| 2023/07/20 | 1,567 | 1,593 | 1,552 | 1,588 | +31 | +2% | 15,800 |
| 2023/07/19 | 1,534 | 1,573 | 1,534 | 1,557 | +23 | +1.5% | 22,100 |
| 2023/07/18 | 1,531 | 1,540 | 1,510 | 1,534 | -5 | -0.3% | 18,600 |
| 2023/07/14 | 1,546 | 1,554 | 1,525 | 1,539 | +6 | +0.4% | 16,000 |
| 2023/07/13 | 1,545 | 1,545 | 1,514 | 1,533 | +2 | +0.1% | 24,600 |
| 2023/07/12 | 1,550 | 1,561 | 1,531 | 1,531 | -13 | -0.8% | 20,200 |
| 2023/07/11 | 1,556 | 1,572 | 1,542 | 1,544 | -14 | -0.9% | 22,700 |
| 2023/07/10 | 1,585 | 1,585 | 1,545 | 1,558 | -39 | -2.4% | 31,200 |
| 2023/07/07 | 1,618 | 1,626 | 1,597 | 1,597 | -20 | -1.2% | 12,900 |
| 2023/07/06 | 1,606 | 1,641 | 1,604 | 1,617 | +1 | +0.1% | 9,900 |
| 2023/07/05 | 1,645 | 1,650 | 1,605 | 1,616 | -29 | -1.8% | 11,000 |
| 2023/07/04 | 1,660 | 1,674 | 1,642 | 1,645 | -15 | -0.9% | 11,900 |
| 2023/07/03 | 1,675 | 1,682 | 1,634 | 1,660 | +5 | +0.3% | 10,500 |
| 2023/06/30 | 1,642 | 1,661 | 1,620 | 1,655 | +12 | +0.7% | 12,800 |
| 2023/06/29 | 1,684 | 1,684 | 1,635 | 1,643 | -44 | -2.6% | 17,100 |
| 2023/06/28 | 1,678 | 1,694 | 1,650 | 1,687 | +11 | +0.7% | 28,100 |
| 2023/06/27 | 1,714 | 1,723 | 1,657 | 1,676 | +42 | +2.6% | 65,600 |
| 2023/06/26 | 1,587 | 1,641 | 1,587 | 1,634 | +47 | +3% | 10,900 |
| 2023/06/23 | 1,622 | 1,650 | 1,575 | 1,587 | -9 | -0.6% | 23,100 |
| 2023/06/22 | 1,577 | 1,602 | 1,572 | 1,596 | +16 | +1% | 11,400 |
| 2023/06/21 | 1,573 | 1,604 | 1,573 | 1,580 | -9 | -0.6% | 5,000 |
| 2023/06/20 | 1,600 | 1,600 | 1,568 | 1,589 | -11 | -0.7% | 13,600 |
| 2023/06/19 | 1,570 | 1,635 | 1,568 | 1,600 | +26 | +1.7% | 23,000 |
| 2023/06/16 | 1,605 | 1,609 | 1,574 | 1,574 | -35 | -2.2% | 25,200 |
| 2023/06/15 | 1,620 | 1,631 | 1,609 | 1,609 | -15 | -0.9% | 13,200 |
| 2023/06/14 | 1,645 | 1,645 | 1,611 | 1,624 | -6 | -0.4% | 13,600 |
| 2023/06/13 | 1,649 | 1,652 | 1,618 | 1,630 | -22 | -1.3% | 10,200 |
| 2023/06/12 | 1,616 | 1,652 | 1,613 | 1,652 | +36 | +2.2% | 11,200 |
| 2023/06/09 | 1,628 | 1,628 | 1,610 | 1,616 | +9 | +0.6% | 12,000 |
| 2023/06/08 | 1,618 | 1,618 | 1,596 | 1,607 | -22 | -1.4% | 22,500 |
| 2023/06/07 | 1,628 | 1,644 | 1,615 | 1,629 | +1 | +0.1% | 17,300 |
| 2023/06/06 | 1,632 | 1,639 | 1,612 | 1,628 | -11 | -0.7% | 9,600 |
| 2023/06/05 | 1,679 | 1,679 | 1,629 | 1,639 | -3 | -0.2% | 12,700 |
401～
450
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
