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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 1,200 | 1,205 | 1,198 | 1,200 | ±0 | ±0% | 54,000 |
2016/03/02 | 1,197 | 1,206 | 1,195 | 1,200 | +11 | +0.9% | 47,300 |
2016/03/01 | 1,194 | 1,196 | 1,187 | 1,189 | -2 | -0.2% | 24,400 |
2016/02/29 | 1,197 | 1,210 | 1,188 | 1,191 | -6 | -0.5% | 29,900 |
2016/02/26 | 1,203 | 1,219 | 1,188 | 1,197 | -3 | -0.3% | 40,800 |
2016/02/25 | 1,190 | 1,209 | 1,190 | 1,200 | -1 | -0.1% | 34,700 |
2016/02/24 | 1,210 | 1,210 | 1,198 | 1,201 | -6 | -0.5% | 34,100 |
2016/02/23 | 1,225 | 1,225 | 1,202 | 1,207 | -3 | -0.2% | 17,600 |
2016/02/22 | 1,216 | 1,218 | 1,201 | 1,210 | +7 | +0.6% | 19,500 |
2016/02/19 | 1,215 | 1,215 | 1,202 | 1,203 | -9 | -0.7% | 18,100 |
2016/02/18 | 1,226 | 1,226 | 1,202 | 1,212 | +14 | +1.2% | 12,300 |
2016/02/17 | 1,210 | 1,240 | 1,196 | 1,198 | -15 | -1.2% | 25,600 |
2016/02/16 | 1,233 | 1,242 | 1,210 | 1,213 | +13 | +1.1% | 16,600 |
2016/02/15 | 1,198 | 1,209 | 1,191 | 1,200 | +48 | +4.2% | 17,100 |
2016/02/12 | 1,198 | 1,198 | 1,150 | 1,152 | -71 | -5.8% | 37,500 |
2016/02/10 | 1,310 | 1,324 | 1,200 | 1,223 | -74 | -5.7% | 35,600 |
2016/02/09 | 1,364 | 1,365 | 1,245 | 1,297 | -110 | -7.8% | 45,100 |
2016/02/08 | 1,449 | 1,449 | 1,391 | 1,407 | -68 | -4.6% | 37,500 |
2016/02/05 | 1,495 | 1,495 | 1,472 | 1,475 | -25 | -1.7% | 9,000 |
2016/02/04 | 1,505 | 1,506 | 1,495 | 1,500 | -7 | -0.5% | 6,500 |
2016/02/03 | 1,512 | 1,533 | 1,504 | 1,507 | -23 | -1.5% | 8,500 |
2016/02/02 | 1,538 | 1,543 | 1,530 | 1,530 | -10 | -0.6% | 3,200 |
2016/02/01 | 1,554 | 1,554 | 1,523 | 1,540 | +19 | +1.2% | 5,000 |
2016/01/29 | 1,549 | 1,549 | 1,505 | 1,521 | +9 | +0.6% | 7,700 |
2016/01/28 | 1,502 | 1,520 | 1,502 | 1,512 | +10 | +0.7% | 4,100 |
2016/01/27 | 1,503 | 1,520 | 1,502 | 1,502 | ±0 | ±0% | 8,700 |
2016/01/26 | 1,520 | 1,573 | 1,502 | 1,502 | -18 | -1.2% | 19,500 |
2016/01/25 | 1,496 | 1,527 | 1,484 | 1,520 | +60 | +4.1% | 12,400 |
2016/01/22 | 1,447 | 1,461 | 1,440 | 1,460 | +13 | +0.9% | 12,900 |
2016/01/21 | 1,475 | 1,475 | 1,406 | 1,447 | -33 | -2.2% | 20,200 |
2016/01/20 | 1,494 | 1,502 | 1,470 | 1,480 | -10 | -0.7% | 13,600 |
2016/01/19 | 1,486 | 1,492 | 1,486 | 1,490 | -4 | -0.3% | 9,000 |
2016/01/18 | 1,497 | 1,503 | 1,486 | 1,494 | -12 | -0.8% | 9,700 |
2016/01/15 | 1,510 | 1,525 | 1,505 | 1,506 | +1 | +0.1% | 11,400 |
2016/01/14 | 1,506 | 1,540 | 1,500 | 1,505 | -13 | -0.9% | 21,100 |
2016/01/13 | 1,502 | 1,529 | 1,502 | 1,518 | +15 | +1% | 5,700 |
2016/01/12 | 1,540 | 1,540 | 1,501 | 1,503 | -33 | -2.1% | 13,600 |
2016/01/08 | 1,530 | 1,547 | 1,511 | 1,536 | +2 | +0.1% | 11,600 |
2016/01/07 | 1,531 | 1,561 | 1,531 | 1,534 | -4 | -0.3% | 10,900 |
2016/01/06 | 1,562 | 1,569 | 1,537 | 1,538 | -26 | -1.7% | 9,900 |
2016/01/05 | 1,566 | 1,569 | 1,549 | 1,564 | -2 | -0.1% | 16,200 |
2016/01/04 | 1,567 | 1,567 | 1,551 | 1,566 | +20 | +1.3% | 23,800 |
2015/12/30 | 1,533 | 1,548 | 1,533 | 1,546 | +14 | +0.9% | 9,700 |
2015/12/29 | 1,500 | 1,534 | 1,500 | 1,532 | +32 | +2.1% | 17,100 |
2015/12/28 | 1,466 | 1,505 | 1,466 | 1,500 | +39 | +2.7% | 13,200 |
2015/12/25 | 1,473 | 1,480 | 1,451 | 1,461 | -12 | -0.8% | 22,200 |
2015/12/24 | 1,500 | 1,501 | 1,470 | 1,473 | -28 | -1.9% | 33,600 |
2015/12/22 | 1,497 | 1,508 | 1,494 | 1,501 | +6 | +0.4% | 22,400 |
2015/12/21 | 1,500 | 1,500 | 1,488 | 1,495 | -5 | -0.3% | 13,500 |
2015/12/18 | 1,501 | 1,505 | 1,496 | 1,500 | +4 | +0.3% | 10,800 |
2101~
2150
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