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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,471 | 1,472 | 1,454 | 1,468 | +27 | +1.9% | 19,100 |
| 2014/06/27 | 1,467 | 1,475 | 1,423 | 1,441 | -34 | -2.3% | 34,900 |
| 2014/06/26 | 1,487 | 1,495 | 1,467 | 1,475 | -8 | -0.5% | 25,600 |
| 2014/06/25 | 1,516 | 1,516 | 1,476 | 1,483 | -33 | -2.2% | 32,500 |
| 2014/06/24 | 1,518 | 1,522 | 1,508 | 1,516 | -6 | -0.4% | 27,900 |
| 2014/06/23 | 1,530 | 1,547 | 1,517 | 1,522 | -4 | -0.3% | 23,900 |
| 2014/06/20 | 1,545 | 1,546 | 1,517 | 1,526 | -20 | -1.3% | 31,900 |
| 2014/06/19 | 1,531 | 1,550 | 1,515 | 1,546 | -3 | -0.2% | 44,300 |
| 2014/06/18 | 1,545 | 1,560 | 1,533 | 1,549 | +6 | +0.4% | 31,900 |
| 2014/06/17 | 1,545 | 1,549 | 1,530 | 1,543 | +5 | +0.3% | 20,300 |
| 2014/06/16 | 1,530 | 1,559 | 1,525 | 1,538 | -8 | -0.5% | 24,800 |
| 2014/06/13 | 1,548 | 1,577 | 1,515 | 1,546 | -5 | -0.3% | 52,600 |
| 2014/06/12 | 1,519 | 1,565 | 1,508 | 1,551 | +46 | +3.1% | 126,400 |
| 2014/06/11 | 1,485 | 1,513 | 1,482 | 1,505 | +7 | +0.5% | 55,200 |
| 2014/06/10 | 1,507 | 1,507 | 1,472 | 1,498 | -2 | -0.1% | 52,600 |
| 2014/06/09 | 1,452 | 1,512 | 1,452 | 1,500 | +50 | +3.4% | 110,400 |
| 2014/06/06 | 1,385 | 1,460 | 1,385 | 1,450 | +71 | +5.1% | 125,800 |
| 2014/06/05 | 1,341 | 1,379 | 1,334 | 1,379 | +44 | +3.3% | 43,200 |
| 2014/06/04 | 1,343 | 1,343 | 1,305 | 1,335 | -7 | -0.5% | 21,200 |
| 2014/06/03 | 1,343 | 1,343 | 1,324 | 1,342 | +2 | +0.1% | 21,400 |
| 2014/06/02 | 1,335 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 16,100 |
| 2014/05/30 | 1,314 | 1,339 | 1,314 | 1,330 | +13 | +1% | 13,900 |
| 2014/05/29 | 1,323 | 1,330 | 1,312 | 1,317 | -17 | -1.3% | 21,600 |
| 2014/05/28 | 1,343 | 1,343 | 1,315 | 1,334 | -9 | -0.7% | 13,000 |
| 2014/05/27 | 1,347 | 1,347 | 1,333 | 1,343 | +8 | +0.6% | 22,600 |
| 2014/05/26 | 1,332 | 1,340 | 1,325 | 1,335 | +12 | +0.9% | 14,400 |
| 2014/05/23 | 1,307 | 1,327 | 1,303 | 1,323 | +21 | +1.6% | 41,400 |
| 2014/05/22 | 1,300 | 1,304 | 1,280 | 1,302 | +4 | +0.3% | 31,000 |
| 2014/05/21 | 1,297 | 1,298 | 1,281 | 1,298 | +3 | +0.2% | 18,600 |
| 2014/05/20 | 1,296 | 1,297 | 1,275 | 1,295 | +20 | +1.6% | 25,900 |
| 2014/05/19 | 1,306 | 1,309 | 1,264 | 1,275 | +15 | +1.2% | 52,500 |
| 2014/05/16 | 1,280 | 1,298 | 1,253 | 1,260 | +38 | +3.1% | 89,600 |
| 2014/05/15 | 1,210 | 1,230 | 1,184 | 1,222 | +8 | +0.7% | 40,600 |
| 2014/05/14 | 1,200 | 1,227 | 1,194 | 1,214 | +19 | +1.6% | 46,700 |
| 2014/05/13 | 1,175 | 1,195 | 1,154 | 1,195 | +35 | +3% | 40,100 |
| 2014/05/12 | 1,156 | 1,175 | 1,135 | 1,160 | +6 | +0.5% | 30,500 |
| 2014/05/09 | 1,138 | 1,154 | 1,128 | 1,154 | +24 | +2.1% | 43,200 |
| 2014/05/08 | 1,150 | 1,150 | 1,130 | 1,130 | -7 | -0.6% | 9,300 |
| 2014/05/07 | 1,153 | 1,153 | 1,126 | 1,137 | -12 | -1% | 12,100 |
| 2014/05/02 | 1,145 | 1,150 | 1,136 | 1,149 | +8 | +0.7% | 5,600 |
| 2014/05/01 | 1,131 | 1,141 | 1,130 | 1,141 | +10 | +0.9% | 8,200 |
| 2014/04/30 | 1,122 | 1,137 | 1,121 | 1,131 | +10 | +0.9% | 15,700 |
| 2014/04/28 | 1,140 | 1,140 | 1,117 | 1,121 | -18 | -1.6% | 16,000 |
| 2014/04/25 | 1,130 | 1,142 | 1,130 | 1,139 | +6 | +0.5% | 9,700 |
| 2014/04/24 | 1,141 | 1,143 | 1,132 | 1,133 | -5 | -0.4% | 4,700 |
| 2014/04/23 | 1,138 | 1,144 | 1,133 | 1,138 | +8 | +0.7% | 7,500 |
| 2014/04/22 | 1,130 | 1,135 | 1,122 | 1,130 | ±0 | ±0% | 20,800 |
| 2014/04/21 | 1,144 | 1,151 | 1,130 | 1,130 | -12 | -1.1% | 18,600 |
| 2014/04/18 | 1,145 | 1,145 | 1,124 | 1,142 | +7 | +0.6% | 21,000 |
| 2014/04/17 | 1,140 | 1,145 | 1,119 | 1,135 | -9 | -0.8% | 29,600 |
2451～
2500
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
