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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 1,175 | 1,200 | 1,132.5 | 1,200 | ±0 | ±0% | 13,600 |
| 2004/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2004/05/27 | 1,197.5 | 1,200 | 1,187.5 | 1,200 | +25 | +2.1% | 10,000 |
| 2004/05/26 | 1,162.5 | 1,175 | 1,162.5 | 1,175 | +12.5 | +1.1% | 18,000 |
| 2004/05/25 | 1,175 | 1,182.5 | 1,162.5 | 1,162.5 | -12.5 | -1.1% | 37,600 |
| 2004/05/24 | 1,165 | 1,175 | 1,165 | 1,175 | +12.5 | +1.1% | 4,400 |
| 2004/05/21 | 1,135 | 1,167.5 | 1,135 | 1,162.5 | +27.5 | +2.4% | 21,600 |
| 2004/05/20 | 1,127.5 | 1,137.5 | 1,125 | 1,135 | -17.5 | -1.5% | 9,600 |
| 2004/05/19 | 1,102.5 | 1,152.5 | 1,087.5 | 1,152.5 | +125 | +12.2% | 28,400 |
| 2004/05/18 | 1,125 | 1,125 | 1,027.5 | 1,027.5 | -122.5 | -10.7% | 60,800 |
| 2004/05/17 | 1,152.5 | 1,162.5 | 1,137.5 | 1,150 | -2.5 | -0.2% | 86,800 |
| 2004/05/14 | 1,127.5 | 1,167.5 | 1,125 | 1,152.5 | +25 | +2.2% | 46,400 |
| 2004/05/13 | 1,150 | 1,150 | 1,125 | 1,127.5 | +2.5 | +0.2% | 6,800 |
| 2004/05/12 | 1,132.5 | 1,132.5 | 1,120 | 1,125 | -7.5 | -0.7% | 16,400 |
| 2004/05/11 | 1,125 | 1,132.5 | 1,117.5 | 1,132.5 | ±0 | ±0% | 20,800 |
| 2004/05/10 | 1,145 | 1,145 | 1,125 | 1,132.5 | -15 | -1.3% | 32,800 |
| 2004/05/07 | 1,177.5 | 1,180 | 1,147.5 | 1,147.5 | -40 | -3.4% | 29,200 |
| 2004/05/06 | 1,195 | 1,195 | 1,187.5 | 1,187.5 | -12.5 | -1% | 4,000 |
| 2004/04/30 | 1,200 | 1,205 | 1,197.5 | 1,200 | -25 | -2% | 13,200 |
| 2004/04/28 | 1,232.5 | 1,232.5 | 1,202.5 | 1,225 | ±0 | ±0% | 12,400 |
| 2004/04/27 | 1,245 | 1,245 | 1,225 | 1,225 | -20 | -1.6% | 39,200 |
| 2004/04/26 | 1,230 | 1,250 | 1,230 | 1,245 | +17.5 | +1.4% | 34,800 |
| 2004/04/23 | 1,247.5 | 1,247.5 | 1,200 | 1,227.5 | -22.5 | -1.8% | 24,400 |
| 2004/04/22 | 1,160 | 1,257.5 | 1,160 | 1,250 | +102.5 | +8.9% | 176,400 |
| 2004/04/21 | 1,137.5 | 1,162.5 | 1,137.5 | 1,147.5 | +22.5 | +2% | 125,600 |
| 2004/04/20 | 1,175 | 1,177.5 | 1,125 | 1,125 | -60 | -5.1% | 88,800 |
| 2004/04/19 | 1,207.5 | 1,212.5 | 1,172.5 | 1,185 | -35 | -2.9% | 50,400 |
| 2004/04/16 | 1,225 | 1,227.5 | 1,217.5 | 1,220 | -2.5 | -0.2% | 61,600 |
| 2004/04/15 | 1,217.5 | 1,227.5 | 1,207.5 | 1,222.5 | +17.5 | +1.5% | 70,400 |
| 2004/04/14 | 1,212.5 | 1,215 | 1,205 | 1,205 | -12.5 | -1% | 51,200 |
| 2004/04/13 | 1,220 | 1,230 | 1,215 | 1,217.5 | +5 | +0.4% | 167,200 |
| 2004/04/12 | 1,212.5 | 1,222.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 74,400 |
| 2004/04/09 | 1,250 | 1,250 | 1,200 | 1,212.5 | -50 | -4% | 72,800 |
| 2004/04/08 | 1,250 | 1,262.5 | 1,240 | 1,262.5 | +25 | +2% | 106,400 |
| 2004/04/07 | 1,217.5 | 1,240 | 1,217.5 | 1,237.5 | +45 | +3.8% | 71,200 |
| 2004/04/06 | 1,255 | 1,280 | 1,187.5 | 1,192.5 | -60 | -4.8% | 63,600 |
| 2004/04/05 | 1,287.5 | 1,287.5 | 1,252.5 | 1,252.5 | -45 | -3.5% | 82,400 |
| 2004/04/02 | 1,287.5 | 1,297.5 | 1,250 | 1,297.5 | +10 | +0.8% | 160,800 |
| 2004/04/01 | 1,292.5 | 1,300 | 1,275 | 1,287.5 | +17.5 | +1.4% | 60,000 |
| 2004/03/31 | 1,310 | 1,310 | 1,262.5 | 1,270 | -37.5 | -2.9% | 53,600 |
| 2004/03/30 | 1,277.5 | 1,312.5 | 1,262.5 | 1,307.5 | +32.5 | +2.5% | 67,200 |
| 2004/03/29 | 1,225 | 1,312.5 | 1,225 | 1,275 | -37.5 | -2.9% | 93,600 |
| 2004/03/26 | 1,345 | 1,345 | 1,312.5 | 1,312.5 | +50 | +4% | 6,000 |
| 2004/03/25 | 1,297.5 | 1,300 | 1,247.5 | 1,262.5 | -37.5 | -2.9% | 45,600 |
| 2004/03/24 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 10,000 |
| 2004/03/23 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 11,200 |
| 2004/03/22 | 1,260 | 1,262.5 | 1,250 | 1,260 | -7.5 | -0.6% | 19,600 |
| 2004/03/19 | 1,275 | 1,280 | 1,267.5 | 1,267.5 | -7.5 | -0.6% | 44,400 |
| 2004/03/18 | 1,315 | 1,315 | 1,275 | 1,275 | -50 | -3.8% | 43,600 |
| 2004/03/17 | 1,325 | 1,325 | 1,317.5 | 1,325 | -5 | -0.4% | 119,200 |
5201～
5250
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
