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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,760 | 1,765 | 1,753 | 1,761 | +3 | +0.2% | 6,500 |
| 2014/09/08 | 1,759 | 1,760 | 1,741 | 1,758 | +2 | +0.1% | 8,900 |
| 2014/09/05 | 1,764 | 1,769 | 1,745 | 1,756 | -14 | -0.8% | 29,400 |
| 2014/09/04 | 1,815 | 1,816 | 1,765 | 1,770 | -28 | -1.6% | 19,100 |
| 2014/09/03 | 1,830 | 1,830 | 1,791 | 1,798 | -10 | -0.6% | 12,000 |
| 2014/09/02 | 1,795 | 1,820 | 1,795 | 1,808 | -3 | -0.2% | 18,600 |
| 2014/09/01 | 1,792 | 1,825 | 1,781 | 1,811 | +59 | +3.4% | 25,500 |
| 2014/08/29 | 1,746 | 1,765 | 1,741 | 1,752 | -2 | -0.1% | 13,000 |
| 2014/08/28 | 1,800 | 1,810 | 1,738 | 1,754 | -50 | -2.8% | 38,000 |
| 2014/08/27 | 1,799 | 1,820 | 1,797 | 1,804 | +9 | +0.5% | 47,000 |
| 2014/08/26 | 1,820 | 1,840 | 1,765 | 1,795 | +30 | +1.7% | 92,600 |
| 2014/08/25 | 1,687 | 1,770 | 1,661 | 1,765 | +76 | +4.5% | 87,300 |
| 2014/08/22 | 1,600 | 1,690 | 1,600 | 1,689 | +102 | +6.4% | 125,800 |
| 2014/08/21 | 1,602 | 1,612 | 1,570 | 1,587 | -14 | -0.9% | 22,600 |
| 2014/08/20 | 1,600 | 1,604 | 1,592 | 1,601 | +15 | +0.9% | 10,000 |
| 2014/08/19 | 1,594 | 1,598 | 1,584 | 1,586 | -8 | -0.5% | 7,800 |
| 2014/08/18 | 1,577 | 1,600 | 1,561 | 1,594 | +17 | +1.1% | 13,500 |
| 2014/08/15 | 1,548 | 1,577 | 1,548 | 1,577 | +23 | +1.5% | 16,400 |
| 2014/08/14 | 1,561 | 1,565 | 1,551 | 1,554 | -4 | -0.3% | 7,300 |
| 2014/08/13 | 1,572 | 1,572 | 1,556 | 1,558 | ±0 | ±0% | 8,300 |
| 2014/08/12 | 1,574 | 1,575 | 1,555 | 1,558 | -13 | -0.8% | 12,300 |
| 2014/08/11 | 1,548 | 1,579 | 1,548 | 1,571 | +38 | +2.5% | 25,100 |
| 2014/08/08 | 1,550 | 1,568 | 1,525 | 1,533 | -34 | -2.2% | 27,200 |
| 2014/08/07 | 1,565 | 1,600 | 1,550 | 1,567 | -38 | -2.4% | 50,000 |
| 2014/08/06 | 1,613 | 1,613 | 1,580 | 1,605 | -10 | -0.6% | 21,200 |
| 2014/08/05 | 1,600 | 1,628 | 1,600 | 1,615 | +17 | +1.1% | 39,000 |
| 2014/08/04 | 1,595 | 1,598 | 1,575 | 1,598 | +52 | +3.4% | 42,700 |
| 2014/08/01 | 1,531 | 1,550 | 1,528 | 1,546 | -9 | -0.6% | 25,000 |
| 2014/07/31 | 1,548 | 1,558 | 1,547 | 1,555 | +8 | +0.5% | 25,100 |
| 2014/07/30 | 1,548 | 1,549 | 1,538 | 1,547 | +17 | +1.1% | 21,100 |
| 2014/07/29 | 1,535 | 1,546 | 1,528 | 1,530 | -11 | -0.7% | 19,000 |
| 2014/07/28 | 1,525 | 1,545 | 1,522 | 1,541 | +6 | +0.4% | 21,600 |
| 2014/07/25 | 1,540 | 1,540 | 1,529 | 1,535 | +8 | +0.5% | 8,900 |
| 2014/07/24 | 1,535 | 1,540 | 1,526 | 1,527 | -3 | -0.2% | 12,200 |
| 2014/07/23 | 1,544 | 1,552 | 1,530 | 1,530 | -12 | -0.8% | 10,400 |
| 2014/07/22 | 1,548 | 1,561 | 1,540 | 1,542 | -7 | -0.5% | 10,400 |
| 2014/07/18 | 1,545 | 1,560 | 1,530 | 1,549 | -13 | -0.8% | 16,200 |
| 2014/07/17 | 1,533 | 1,568 | 1,529 | 1,562 | +29 | +1.9% | 57,100 |
| 2014/07/16 | 1,530 | 1,540 | 1,526 | 1,533 | -1 | -0.1% | 18,300 |
| 2014/07/15 | 1,531 | 1,548 | 1,531 | 1,534 | -2 | -0.1% | 17,600 |
| 2014/07/14 | 1,529 | 1,549 | 1,525 | 1,536 | +11 | +0.7% | 10,400 |
| 2014/07/11 | 1,518 | 1,553 | 1,518 | 1,525 | -1 | -0.1% | 21,400 |
| 2014/07/10 | 1,568 | 1,570 | 1,504 | 1,526 | -52 | -3.3% | 45,500 |
| 2014/07/09 | 1,579 | 1,617 | 1,571 | 1,578 | -41 | -2.5% | 34,200 |
| 2014/07/08 | 1,549 | 1,619 | 1,549 | 1,619 | +70 | +4.5% | 96,300 |
| 2014/07/07 | 1,510 | 1,550 | 1,510 | 1,549 | +56 | +3.8% | 41,600 |
| 2014/07/04 | 1,480 | 1,493 | 1,477 | 1,493 | +30 | +2.1% | 23,200 |
| 2014/07/03 | 1,458 | 1,475 | 1,458 | 1,463 | +11 | +0.8% | 14,700 |
| 2014/07/02 | 1,460 | 1,480 | 1,452 | 1,452 | -7 | -0.5% | 43,900 |
| 2014/07/01 | 1,480 | 1,480 | 1,456 | 1,459 | -9 | -0.6% | 52,100 |
2401～
2450
件表示中 / 3493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 | 49,600円 | +7.4% | - | 4.03% | 45.46倍 | 0.64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 |
| クリエート | 96,400円 | +3.6% | +3.2% | 4.05% | 8.77倍 | 0.57倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| 平 山 | 106,900円 | +8.3% | +25.5% | 3.93% | 11.42倍 | 1.90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 | 19,200円 | -18.5% | - | 0.00% | - | 1.18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 |
| 岡本硝子 | 13,300円 | +15.9% | +9.6% | 0.00% | 25.78倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
