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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,125 | 1,142.5 | 1,125 | 1,142.5 | +17.5 | +1.6% | 1,200 |
| 2004/08/09 | 1,137.5 | 1,170 | 1,125 | 1,125 | -37.5 | -3.2% | 18,000 |
| 2004/08/06 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | -7.5 | -0.6% | 5,200 |
| 2004/08/05 | 1,170 | 1,172.5 | 1,162.5 | 1,170 | +22.5 | +2% | 12,000 |
| 2004/08/04 | 1,202.5 | 1,202.5 | 1,145 | 1,147.5 | -52.5 | -4.4% | 12,000 |
| 2004/08/03 | 1,212.5 | 1,212.5 | 1,200 | 1,200 | ±0 | ±0% | 6,400 |
| 2004/08/02 | 1,200 | 1,200 | 1,195 | 1,200 | -12.5 | -1% | 22,800 |
| 2004/07/30 | 1,215 | 1,262.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 10,000 |
| 2004/07/29 | 1,212.5 | 1,217.5 | 1,210 | 1,212.5 | ±0 | ±0% | 24,400 |
| 2004/07/28 | 1,215 | 1,215 | 1,212.5 | 1,212.5 | ±0 | ±0% | 4,000 |
| 2004/07/27 | 1,275 | 1,275 | 1,212.5 | 1,212.5 | -32.5 | -2.6% | 9,600 |
| 2004/07/26 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 1,200 |
| 2004/07/23 | 1,225 | 1,245 | 1,225 | 1,245 | +20 | +1.6% | 7,200 |
| 2004/07/22 | 1,195 | 1,237.5 | 1,195 | 1,225 | +35 | +2.9% | 40,000 |
| 2004/07/21 | 1,242.5 | 1,242.5 | 1,182.5 | 1,190 | -55 | -4.4% | 10,000 |
| 2004/07/20 | 1,225 | 1,270 | 1,225 | 1,245 | -5 | -0.4% | 6,000 |
| 2004/07/16 | 1,275 | 1,275 | 1,250 | 1,250 | -35 | -2.7% | 6,800 |
| 2004/07/15 | 1,295 | 1,300 | 1,275 | 1,285 | -12.5 | -1% | 32,400 |
| 2004/07/14 | 1,300 | 1,300 | 1,297.5 | 1,297.5 | -2.5 | -0.2% | 2,000 |
| 2004/07/13 | 1,295 | 1,300 | 1,292.5 | 1,300 | +5 | +0.4% | 8,000 |
| 2004/07/12 | 1,287.5 | 1,295 | 1,287.5 | 1,295 | +5 | +0.4% | 9,200 |
| 2004/07/09 | 1,290 | 1,290 | 1,287.5 | 1,290 | +2.5 | +0.2% | 50,000 |
| 2004/07/08 | 1,310 | 1,310 | 1,287.5 | 1,287.5 | -22.5 | -1.7% | 55,200 |
| 2004/07/07 | 1,285 | 1,310 | 1,285 | 1,310 | +22.5 | +1.7% | 81,200 |
| 2004/07/06 | 1,285 | 1,290 | 1,285 | 1,287.5 | +5 | +0.4% | 29,600 |
| 2004/07/05 | 1,282.5 | 1,290 | 1,282.5 | 1,282.5 | ±0 | ±0% | 37,600 |
| 2004/07/02 | 1,275 | 1,282.5 | 1,267.5 | 1,282.5 | ±0 | ±0% | 60,400 |
| 2004/07/01 | 1,300 | 1,305 | 1,275 | 1,282.5 | -5 | -0.4% | 85,200 |
| 2004/06/30 | 1,272.5 | 1,287.5 | 1,267.5 | 1,287.5 | +15 | +1.2% | 48,800 |
| 2004/06/29 | 1,267.5 | 1,275 | 1,267.5 | 1,272.5 | +5 | +0.4% | 40,800 |
| 2004/06/28 | 1,242.5 | 1,272.5 | 1,242.5 | 1,267.5 | +32.5 | +2.6% | 23,600 |
| 2004/06/25 | 1,250 | 1,250 | 1,225 | 1,235 | -15 | -1.2% | 17,600 |
| 2004/06/24 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 30,400 |
| 2004/06/23 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | +12.5 | +1% | 12,800 |
| 2004/06/22 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 24,400 |
| 2004/06/21 | 1,222.5 | 1,242.5 | 1,187.5 | 1,212.5 | -5 | -0.4% | 47,200 |
| 2004/06/18 | 1,200 | 1,217.5 | 1,200 | 1,217.5 | +17.5 | +1.5% | 25,200 |
| 2004/06/17 | 1,205 | 1,210 | 1,200 | 1,200 | -12.5 | -1% | 7,200 |
| 2004/06/16 | 1,205 | 1,222.5 | 1,205 | 1,212.5 | +12.5 | +1% | 12,800 |
| 2004/06/15 | 1,200 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 98,000 |
| 2004/06/14 | 1,192.5 | 1,192.5 | 1,187.5 | 1,190 | +10 | +0.8% | 4,800 |
| 2004/06/11 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 1,600 |
| 2004/06/10 | 1,200 | 1,200 | 1,197.5 | 1,200 | ±0 | ±0% | 4,000 |
| 2004/06/09 | 1,187.5 | 1,200 | 1,187.5 | 1,200 | ±0 | ±0% | 26,400 |
| 2004/06/08 | 1,195 | 1,200 | 1,195 | 1,200 | +25 | +2.1% | 7,200 |
| 2004/06/07 | 1,165 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 6,800 |
| 2004/06/04 | 1,180 | 1,180 | 1,175 | 1,175 | -25 | -2.1% | 10,400 |
| 2004/06/03 | 1,200 | 1,200 | 1,197.5 | 1,200 | ±0 | ±0% | 22,000 |
| 2004/06/02 | 1,200 | 1,200 | 1,197.5 | 1,200 | ±0 | ±0% | 8,000 |
| 2004/06/01 | 1,200 | 1,200 | 1,177.5 | 1,200 | ±0 | ±0% | 14,800 |
5151～
5200
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 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24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 | 390,000円 | -16.8% | -64.5% | 3.59% | 27.95倍 | 0.79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 | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32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 | 167,300円 | +1.8% | +1.9% | 2.99% | 14.88倍 | 1.20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 | 489,500円 | +16.8% | +3.1% | 0.86% | 29.48倍 | 7.49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
