理想科学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,130 | 1,130 | 1,110 | 1,122.5 | -7.5 | -0.7% | 19,200 |
| 2005/03/22 | 1,142.5 | 1,145 | 1,130 | 1,130 | -12.5 | -1.1% | 15,600 |
| 2005/03/18 | 1,140 | 1,142.5 | 1,130 | 1,142.5 | +2.5 | +0.2% | 13,200 |
| 2005/03/17 | 1,125 | 1,145 | 1,125 | 1,140 | +20 | +1.8% | 35,200 |
| 2005/03/16 | 1,112.5 | 1,120 | 1,112.5 | 1,120 | +7.5 | +0.7% | 22,400 |
| 2005/03/15 | 1,120 | 1,132.5 | 1,112.5 | 1,112.5 | -7.5 | -0.7% | 9,600 |
| 2005/03/14 | 1,112.5 | 1,125 | 1,105 | 1,120 | +7.5 | +0.7% | 149,600 |
| 2005/03/11 | 1,120 | 1,135 | 1,087.5 | 1,112.5 | -12.5 | -1.1% | 43,600 |
| 2005/03/10 | 1,147.5 | 1,147.5 | 1,125 | 1,125 | -25 | -2.2% | 44,800 |
| 2005/03/09 | 1,120 | 1,150 | 1,120 | 1,150 | +27.5 | +2.4% | 88,800 |
| 2005/03/08 | 1,100 | 1,122.5 | 1,100 | 1,122.5 | +22.5 | +2% | 54,800 |
| 2005/03/07 | 1,100 | 1,102.5 | 1,095 | 1,100 | ±0 | ±0% | 75,600 |
| 2005/03/04 | 1,087.5 | 1,100 | 1,080 | 1,100 | +12.5 | +1.1% | 21,200 |
| 2005/03/03 | 1,087.5 | 1,087.5 | 1,067.5 | 1,087.5 | ±0 | ±0% | 56,800 |
| 2005/03/02 | 1,080 | 1,087.5 | 1,077.5 | 1,087.5 | ±0 | ±0% | 45,600 |
| 2005/03/01 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 132,000 |
| 2005/02/28 | 1,052.5 | 1,117.5 | 1,045 | 1,087.5 | +37.5 | +3.6% | 259,200 |
| 2005/02/25 | 1,037.5 | 1,052.5 | 1,027.5 | 1,050 | +17.5 | +1.7% | 121,600 |
| 2005/02/24 | 1,030 | 1,035 | 1,025 | 1,032.5 | +2.5 | +0.2% | 56,400 |
| 2005/02/23 | 1,030 | 1,030 | 1,025 | 1,030 | -2.5 | -0.2% | 56,000 |
| 2005/02/22 | 1,007.5 | 1,032.5 | 1,007.5 | 1,032.5 | +22.5 | +2.2% | 59,200 |
| 2005/02/21 | 997.5 | 1,010 | 997.5 | 1,010 | +12.5 | +1.3% | 38,400 |
| 2005/02/18 | 1,000 | 1,002.5 | 997.5 | 997.5 | ±0 | ±0% | 28,400 |
| 2005/02/17 | 1,012.5 | 1,012.5 | 997.5 | 997.5 | -15 | -1.5% | 92,400 |
| 2005/02/16 | 1,017.5 | 1,017.5 | 1,010 | 1,012.5 | -2.5 | -0.2% | 24,400 |
| 2005/02/15 | 1,015 | 1,020 | 1,012.5 | 1,015 | +5 | +0.5% | 50,800 |
| 2005/02/14 | 1,025 | 1,025 | 1,010 | 1,010 | +7.5 | +0.7% | 40,000 |
| 2005/02/10 | 1,010 | 1,010 | 1,002.5 | 1,002.5 | -7.5 | -0.7% | 30,000 |
| 2005/02/09 | 1,005 | 1,015 | 1,002.5 | 1,010 | +10 | +1% | 38,000 |
| 2005/02/08 | 1,022.5 | 1,022.5 | 995 | 1,000 | -25 | -2.4% | 70,400 |
| 2005/02/07 | 1,027.5 | 1,027.5 | 1,015 | 1,025 | ±0 | ±0% | 28,800 |
| 2005/02/04 | 1,047.5 | 1,047.5 | 1,012.5 | 1,025 | -25 | -2.4% | 32,000 |
| 2005/02/03 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -7.5 | -0.7% | 14,000 |
| 2005/02/02 | 1,062.5 | 1,072.5 | 1,047.5 | 1,057.5 | -15 | -1.4% | 22,400 |
| 2005/02/01 | 1,052.5 | 1,072.5 | 1,042.5 | 1,072.5 | -2.5 | -0.2% | 11,600 |
| 2005/01/31 | 1,085 | 1,085 | 1,037.5 | 1,075 | -22.5 | -2.1% | 15,200 |
| 2005/01/28 | 1,095 | 1,097.5 | 1,075 | 1,097.5 | -10 | -0.9% | 13,600 |
| 2005/01/27 | 1,097.5 | 1,107.5 | 1,095 | 1,107.5 | +10 | +0.9% | 28,800 |
| 2005/01/26 | 1,100 | 1,102.5 | 1,075 | 1,097.5 | -2.5 | -0.2% | 50,800 |
| 2005/01/25 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 30,400 |
| 2005/01/24 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -25 | -2.2% | 22,400 |
| 2005/01/21 | 1,100 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 10,400 |
| 2005/01/20 | 1,100 | 1,125 | 1,085 | 1,125 | +5 | +0.4% | 12,400 |
| 2005/01/19 | 1,125 | 1,125 | 1,100 | 1,120 | -2.5 | -0.2% | 25,600 |
| 2005/01/18 | 1,125 | 1,132.5 | 1,105 | 1,122.5 | -2.5 | -0.2% | 52,800 |
| 2005/01/17 | 1,060 | 1,137.5 | 1,050 | 1,125 | +65 | +6.1% | 83,600 |
| 2005/01/14 | 1,062.5 | 1,075 | 1,050 | 1,060 | +2.5 | +0.2% | 12,000 |
| 2005/01/13 | 1,070 | 1,070 | 1,040 | 1,057.5 | -12.5 | -1.2% | 14,000 |
| 2005/01/12 | 1,050 | 1,075 | 1,040 | 1,070 | +25 | +2.4% | 56,000 |
| 2005/01/11 | 1,027.5 | 1,052.5 | 1,025 | 1,045 | +27.5 | +2.7% | 115,200 |
5001～
5050
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「理想科」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 |
|---|---|---|---|---|---|---|---|---|
| 理想科 | 123,400円 | -0.8% | -10.4% | 4.05% | 19.30倍 | 1.19倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 芝浦機械 | 432,000円 | -16.8% | -64.5% | 3.24% | 30.96倍 | 0.88倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ホソカワミクロ | 577,000円 | -2.9% | -25.3% | 2.08% | 16.76倍 | 1.33倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 大和冷 | 168,900円 | +1.8% | +1.9% | 2.96% | 15.02倍 | 1.21倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 守谷輸送 | 490,000円 | +16.8% | +3.1% | 0.86% | 29.51倍 | 7.50倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
