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 |
|---|---|---|---|---|---|---|---|
| 2005/01/11 | 1,027.5 | 1,052.5 | 1,025 | 1,045 | +27.5 | +2.7% | 115,200 |
| 2005/01/07 | 1,007.5 | 1,022.5 | 1,007.5 | 1,017.5 | +10 | +1% | 44,000 |
| 2005/01/06 | 995 | 1,010 | 995 | 1,007.5 | +12.5 | +1.3% | 36,400 |
| 2005/01/05 | 1,000 | 1,000 | 992.5 | 995 | -7.5 | -0.7% | 28,000 |
| 2005/01/04 | 1,000 | 1,002.5 | 1,000 | 1,002.5 | +2.5 | +0.3% | 6,000 |
| 2004/12/30 | 1,002.5 | 1,002.5 | 997.5 | 1,000 | ±0 | ±0% | 23,200 |
| 2004/12/29 | 990 | 1,000 | 987.5 | 1,000 | +15 | +1.5% | 25,200 |
| 2004/12/28 | 977.5 | 985 | 972.5 | 985 | -2.5 | -0.3% | 28,400 |
| 2004/12/27 | 1,000 | 1,000 | 985 | 987.5 | -7.5 | -0.8% | 26,400 |
| 2004/12/24 | 977.5 | 997.5 | 977.5 | 995 | +22.5 | +2.3% | 24,800 |
| 2004/12/22 | 975 | 975 | 962.5 | 972.5 | -2.5 | -0.3% | 11,600 |
| 2004/12/21 | 997.5 | 997.5 | 975 | 975 | -22.5 | -2.3% | 36,000 |
| 2004/12/20 | 1,000 | 1,000 | 997.5 | 997.5 | +17.5 | +1.8% | 2,800 |
| 2004/12/17 | 982.5 | 982.5 | 975 | 980 | ±0 | ±0% | 15,600 |
| 2004/12/16 | 985 | 1,012.5 | 970 | 980 | +20 | +2.1% | 26,800 |
| 2004/12/15 | 957.5 | 965 | 957.5 | 960 | +5 | +0.5% | 15,600 |
| 2004/12/14 | 972.5 | 972.5 | 950 | 955 | -17.5 | -1.8% | 16,400 |
| 2004/12/13 | 977.5 | 980 | 972.5 | 972.5 | -5 | -0.5% | 10,000 |
| 2004/12/10 | 990 | 995 | 975 | 977.5 | -10 | -1% | 45,200 |
| 2004/12/09 | 1,000 | 1,000 | 987.5 | 987.5 | -22.5 | -2.2% | 66,000 |
| 2004/12/08 | 1,025 | 1,025 | 1,010 | 1,010 | -2.5 | -0.2% | 44,000 |
| 2004/12/07 | 1,020 | 1,037.5 | 1,010 | 1,012.5 | +2.5 | +0.2% | 36,000 |
| 2004/12/06 | 1,007.5 | 1,012.5 | 1,007.5 | 1,010 | +7.5 | +0.7% | 35,200 |
| 2004/12/03 | 1,037.5 | 1,037.5 | 1,000 | 1,002.5 | -35 | -3.4% | 15,200 |
| 2004/12/02 | 1,047.5 | 1,047.5 | 1,037.5 | 1,037.5 | -7.5 | -0.7% | 800 |
| 2004/12/01 | 1,045 | 1,045 | 1,045 | 1,045 | -2.5 | -0.2% | 1,200 |
| 2004/11/30 | 1,050 | 1,050 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 800 |
| 2004/11/29 | 1,052.5 | 1,052.5 | 1,047.5 | 1,050 | ±0 | ±0% | 8,400 |
| 2004/11/26 | 1,047.5 | 1,050 | 1,047.5 | 1,050 | +2.5 | +0.2% | 15,200 |
| 2004/11/25 | 1,040 | 1,050 | 1,040 | 1,047.5 | +7.5 | +0.7% | 20,000 |
| 2004/11/24 | 1,045 | 1,047.5 | 1,040 | 1,040 | -2.5 | -0.2% | 23,200 |
| 2004/11/22 | 1,050 | 1,050 | 1,042.5 | 1,042.5 | -15 | -1.4% | 8,400 |
| 2004/11/19 | 1,070 | 1,070 | 1,057.5 | 1,057.5 | -25 | -2.3% | 4,000 |
| 2004/11/18 | 1,087.5 | 1,087.5 | 1,082.5 | 1,082.5 | -5 | -0.5% | 3,600 |
| 2004/11/17 | 1,087.5 | 1,087.5 | 1,085 | 1,087.5 | -5 | -0.5% | 12,000 |
| 2004/11/16 | 1,092.5 | 1,100 | 1,087.5 | 1,092.5 | ±0 | ±0% | 20,400 |
| 2004/11/15 | 1,095 | 1,095 | 1,075 | 1,092.5 | +35 | +3.3% | 8,400 |
| 2004/11/12 | 1,040 | 1,057.5 | 1,040 | 1,057.5 | ±0 | ±0% | 2,000 |
| 2004/11/11 | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | ±0 | ±0% | 2,800 |
| 2004/11/10 | 1,055 | 1,057.5 | 1,055 | 1,057.5 | -42.5 | -3.9% | 1,200 |
| 2004/11/09 | 1,087.5 | 1,100 | 1,087.5 | 1,100 | - | - | 20,800 |
| 2004/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/05 | 1,077.5 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 14,000 |
| 2004/11/04 | 1,090 | 1,090 | 1,085 | 1,087.5 | -2.5 | -0.2% | 15,200 |
| 2004/11/02 | 1,100 | 1,100 | 1,090 | 1,090 | +5 | +0.5% | 3,200 |
| 2004/11/01 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 400 |
| 2004/10/29 | 1,090 | 1,092.5 | 1,085 | 1,085 | -15 | -1.4% | 6,400 |
| 2004/10/28 | 1,080 | 1,100 | 1,080 | 1,100 | +22.5 | +2.1% | 6,800 |
| 2004/10/27 | 1,082.5 | 1,100 | 1,077.5 | 1,077.5 | +7.5 | +0.7% | 6,400 |
| 2004/10/26 | 1,052.5 | 1,070 | 1,052.5 | 1,070 | +17.5 | +1.7% | 61,600 |
5051～
5100
件表示中 / 7023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 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.15倍 | 1.18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 |
| シンコウ工 | 126,700円 | +1.8% | +0.8% | 3.95% | 11.76倍 | 1.43倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ホソカワミクロ | 580,000円 | -2.9% | -25.3% | 2.07% | 16.84倍 | 1.34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 | 169,300円 | +1.8% | +1.9% | 2.95% | 15.06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
