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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 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 |
2501～
2550
件表示中 / 3586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 | 51,200円 | +7.4% | - | 3.91% | 34.66倍 | 0.65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 |
| リベラウェア | 43,100円 | +53.4% | - | 0.00% | 1596.30倍 | 9.44倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＰＳＳ | 28,900円 | +13.7% | - | 0.00% | - | 1.93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 | 51,400円 | +6.6% | -16.1% | 3.11% | 13.38倍 | 1.23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 | 21,500円 | +22.5% | - | 0.00% | - | 5.37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
