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 |
---|---|---|---|---|---|---|---|
2015/12/17 | 1,490 | 1,505 | 1,490 | 1,496 | +8 | +0.5% | 14,300 |
2015/12/16 | 1,499 | 1,504 | 1,488 | 1,488 | -6 | -0.4% | 21,100 |
2015/12/15 | 1,499 | 1,504 | 1,493 | 1,494 | -4 | -0.3% | 17,300 |
2015/12/14 | 1,500 | 1,508 | 1,495 | 1,498 | -10 | -0.7% | 30,900 |
2015/12/11 | 1,511 | 1,516 | 1,506 | 1,508 | -7 | -0.5% | 14,800 |
2015/12/10 | 1,520 | 1,523 | 1,515 | 1,515 | -5 | -0.3% | 13,700 |
2015/12/09 | 1,525 | 1,525 | 1,520 | 1,520 | -6 | -0.4% | 18,800 |
2015/12/08 | 1,530 | 1,530 | 1,525 | 1,526 | -3 | -0.2% | 6,600 |
2015/12/07 | 1,527 | 1,533 | 1,523 | 1,529 | +6 | +0.4% | 14,600 |
2015/12/04 | 1,529 | 1,530 | 1,521 | 1,523 | -12 | -0.8% | 14,600 |
2015/12/03 | 1,534 | 1,540 | 1,534 | 1,535 | -1 | -0.1% | 9,300 |
2015/12/02 | 1,539 | 1,545 | 1,536 | 1,536 | -3 | -0.2% | 9,900 |
2015/12/01 | 1,541 | 1,546 | 1,538 | 1,539 | -6 | -0.4% | 25,600 |
2015/11/30 | 1,549 | 1,549 | 1,542 | 1,545 | ±0 | ±0% | 15,000 |
2015/11/27 | 1,549 | 1,550 | 1,540 | 1,545 | +6 | +0.4% | 8,900 |
2015/11/26 | 1,541 | 1,550 | 1,537 | 1,539 | -5 | -0.3% | 11,900 |
2015/11/25 | 1,548 | 1,550 | 1,535 | 1,544 | -4 | -0.3% | 16,300 |
2015/11/24 | 1,515 | 1,548 | 1,515 | 1,548 | +38 | +2.5% | 37,200 |
2015/11/20 | 1,513 | 1,515 | 1,505 | 1,510 | +7 | +0.5% | 13,100 |
2015/11/19 | 1,500 | 1,514 | 1,492 | 1,503 | +6 | +0.4% | 11,000 |
2015/11/18 | 1,486 | 1,506 | 1,475 | 1,497 | +22 | +1.5% | 22,200 |
2015/11/17 | 1,496 | 1,506 | 1,450 | 1,475 | -22 | -1.5% | 33,500 |
2015/11/16 | 1,489 | 1,519 | 1,482 | 1,497 | +4 | +0.3% | 24,800 |
2015/11/13 | 1,490 | 1,494 | 1,488 | 1,493 | -1 | -0.1% | 9,100 |
2015/11/12 | 1,500 | 1,503 | 1,494 | 1,494 | -5 | -0.3% | 14,200 |
2015/11/11 | 1,499 | 1,505 | 1,498 | 1,499 | +6 | +0.4% | 7,100 |
2015/11/10 | 1,495 | 1,500 | 1,492 | 1,493 | -4 | -0.3% | 11,200 |
2015/11/09 | 1,500 | 1,502 | 1,491 | 1,497 | -13 | -0.9% | 28,400 |
2015/11/06 | 1,510 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 7,000 |
2015/11/05 | 1,496 | 1,510 | 1,496 | 1,510 | +15 | +1% | 15,200 |
2015/11/04 | 1,501 | 1,513 | 1,495 | 1,495 | -1 | -0.1% | 11,000 |
2015/11/02 | 1,492 | 1,510 | 1,492 | 1,496 | ±0 | ±0% | 8,600 |
2015/10/30 | 1,497 | 1,510 | 1,488 | 1,496 | +9 | +0.6% | 18,500 |
2015/10/29 | 1,469 | 1,487 | 1,465 | 1,487 | +24 | +1.6% | 13,900 |
2015/10/28 | 1,458 | 1,468 | 1,458 | 1,463 | +5 | +0.3% | 9,900 |
2015/10/27 | 1,454 | 1,460 | 1,448 | 1,458 | +18 | +1.3% | 15,800 |
2015/10/26 | 1,446 | 1,446 | 1,436 | 1,440 | +7 | +0.5% | 19,400 |
2015/10/23 | 1,455 | 1,455 | 1,429 | 1,433 | +5 | +0.4% | 39,900 |
2015/10/22 | 1,445 | 1,446 | 1,428 | 1,428 | -7 | -0.5% | 30,500 |
2015/10/21 | 1,450 | 1,455 | 1,428 | 1,435 | -14 | -1% | 57,300 |
2015/10/20 | 1,470 | 1,472 | 1,449 | 1,449 | -11 | -0.8% | 19,500 |
2015/10/19 | 1,510 | 1,510 | 1,455 | 1,460 | -50 | -3.3% | 45,100 |
2015/10/16 | 1,516 | 1,520 | 1,510 | 1,510 | -15 | -1% | 18,700 |
2015/10/15 | 1,518 | 1,528 | 1,517 | 1,525 | +5 | +0.3% | 7,500 |
2015/10/14 | 1,520 | 1,530 | 1,517 | 1,520 | ±0 | ±0% | 6,800 |
2015/10/13 | 1,529 | 1,530 | 1,520 | 1,520 | -10 | -0.7% | 5,500 |
2015/10/09 | 1,523 | 1,530 | 1,518 | 1,530 | +9 | +0.6% | 12,400 |
2015/10/08 | 1,521 | 1,525 | 1,520 | 1,521 | +2 | +0.1% | 4,400 |
2015/10/07 | 1,513 | 1,523 | 1,513 | 1,519 | +6 | +0.4% | 9,100 |
2015/10/06 | 1,535 | 1,538 | 1,513 | 1,513 | -10 | -0.7% | 21,100 |
2151~
2200
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