国際計測器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 1,217 | 1,230 | 1,197 | 1,222 | +1 | +0.1% | 22,500 |
| 2017/10/17 | 1,229 | 1,237 | 1,221 | 1,221 | -14 | -1.1% | 7,000 |
| 2017/10/16 | 1,227 | 1,250 | 1,225 | 1,235 | +9 | +0.7% | 11,700 |
| 2017/10/13 | 1,250 | 1,250 | 1,213 | 1,226 | -24 | -1.9% | 12,700 |
| 2017/10/12 | 1,250 | 1,257 | 1,250 | 1,250 | ±0 | ±0% | 16,600 |
| 2017/10/11 | 1,251 | 1,251 | 1,249 | 1,250 | -1 | -0.1% | 16,000 |
| 2017/10/10 | 1,248 | 1,257 | 1,239 | 1,251 | -4 | -0.3% | 8,400 |
| 2017/10/06 | 1,242 | 1,255 | 1,242 | 1,255 | +5 | +0.4% | 17,500 |
| 2017/10/05 | 1,250 | 1,253 | 1,247 | 1,250 | ±0 | ±0% | 8,900 |
| 2017/10/04 | 1,249 | 1,252 | 1,235 | 1,250 | +1 | +0.1% | 8,300 |
| 2017/10/03 | 1,273 | 1,285 | 1,249 | 1,249 | -20 | -1.6% | 20,300 |
| 2017/10/02 | 1,250 | 1,270 | 1,250 | 1,269 | +42 | +3.4% | 37,300 |
| 2017/09/29 | 1,197 | 1,230 | 1,190 | 1,227 | +29 | +2.4% | 22,000 |
| 2017/09/28 | 1,199 | 1,202 | 1,196 | 1,198 | ±0 | ±0% | 13,700 |
| 2017/09/27 | 1,185 | 1,199 | 1,184 | 1,198 | -1 | -0.1% | 14,900 |
| 2017/09/26 | 1,185 | 1,200 | 1,183 | 1,199 | +24 | +2% | 23,400 |
| 2017/09/25 | 1,162 | 1,183 | 1,162 | 1,175 | +13 | +1.1% | 13,100 |
| 2017/09/22 | 1,194 | 1,197 | 1,162 | 1,162 | -36 | -3% | 22,100 |
| 2017/09/21 | 1,191 | 1,200 | 1,135 | 1,198 | +3 | +0.3% | 45,500 |
| 2017/09/20 | 1,191 | 1,195 | 1,184 | 1,195 | +6 | +0.5% | 24,100 |
| 2017/09/19 | 1,195 | 1,197 | 1,187 | 1,189 | +7 | +0.6% | 18,900 |
| 2017/09/15 | 1,163 | 1,185 | 1,162 | 1,182 | +20 | +1.7% | 27,600 |
| 2017/09/14 | 1,149 | 1,163 | 1,145 | 1,162 | +13 | +1.1% | 15,500 |
| 2017/09/13 | 1,132 | 1,149 | 1,132 | 1,149 | +15 | +1.3% | 14,200 |
| 2017/09/12 | 1,120 | 1,139 | 1,110 | 1,134 | +16 | +1.4% | 10,300 |
| 2017/09/11 | 1,114 | 1,118 | 1,054 | 1,118 | +3 | +0.3% | 11,800 |
| 2017/09/08 | 1,112 | 1,125 | 1,112 | 1,115 | +3 | +0.3% | 3,100 |
| 2017/09/07 | 1,129 | 1,129 | 1,100 | 1,112 | +12 | +1.1% | 11,400 |
| 2017/09/06 | 1,110 | 1,119 | 1,050 | 1,100 | -19 | -1.7% | 24,900 |
| 2017/09/05 | 1,146 | 1,150 | 1,113 | 1,119 | -30 | -2.6% | 17,900 |
| 2017/09/04 | 1,154 | 1,154 | 1,145 | 1,149 | -5 | -0.4% | 8,900 |
| 2017/09/01 | 1,157 | 1,157 | 1,148 | 1,154 | +3 | +0.3% | 10,700 |
| 2017/08/31 | 1,159 | 1,159 | 1,149 | 1,151 | -4 | -0.3% | 4,600 |
| 2017/08/30 | 1,148 | 1,162 | 1,139 | 1,155 | +5 | +0.4% | 23,000 |
| 2017/08/29 | 1,150 | 1,155 | 1,129 | 1,150 | -10 | -0.9% | 28,200 |
| 2017/08/28 | 1,152 | 1,170 | 1,130 | 1,160 | +8 | +0.7% | 31,400 |
| 2017/08/25 | 1,154 | 1,159 | 1,130 | 1,152 | -2 | -0.2% | 20,200 |
| 2017/08/24 | 1,148 | 1,165 | 1,148 | 1,154 | +4 | +0.3% | 16,700 |
| 2017/08/23 | 1,147 | 1,160 | 1,144 | 1,150 | +2 | +0.2% | 15,800 |
| 2017/08/22 | 1,140 | 1,148 | 1,131 | 1,148 | +4 | +0.3% | 11,300 |
| 2017/08/21 | 1,141 | 1,150 | 1,140 | 1,144 | -6 | -0.5% | 17,800 |
| 2017/08/18 | 1,148 | 1,169 | 1,134 | 1,150 | +5 | +0.4% | 87,000 |
| 2017/08/17 | 1,118 | 1,145 | 1,104 | 1,145 | +47 | +4.3% | 22,300 |
| 2017/08/16 | 1,111 | 1,125 | 1,089 | 1,098 | -13 | -1.2% | 15,400 |
| 2017/08/15 | 1,094 | 1,112 | 1,074 | 1,111 | +16 | +1.5% | 8,600 |
| 2017/08/14 | 1,118 | 1,131 | 1,090 | 1,095 | -43 | -3.8% | 15,300 |
| 2017/08/10 | 1,143 | 1,145 | 1,123 | 1,138 | -5 | -0.4% | 23,400 |
| 2017/08/09 | 1,127 | 1,145 | 1,127 | 1,143 | +15 | +1.3% | 26,800 |
| 2017/08/08 | 1,140 | 1,145 | 1,127 | 1,128 | -5 | -0.4% | 20,900 |
| 2017/08/07 | 1,124 | 1,140 | 1,123 | 1,133 | +8 | +0.7% | 15,300 |
1701～
1750
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「国際計測」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 |
|---|---|---|---|---|---|---|---|---|
| 国際計測 | 49,500円 | +7.4% | - | 4.04% | 44.68倍 | 0.62倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| 平 山 | 100,900円 | +7.7% | +14.6% | 4.96% | 9.04倍 | 1.72倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
| ＰＳＳ | 27,600円 | +13.7% | - | 0.00% | - | 1.84倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| シンシア | 45,100円 | +6.6% | -16.1% | 2.66% | 11.74倍 | 1.08倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| クボテック | 20,900円 | +22.5% | - | 0.00% | - | 6.61倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
市場注目の銘柄
チャート関連のコラム
