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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,012.5 | 1,012.5 | 997.5 | 997.5 | -2.5 | -0.3% | 84,000 |
| 2003/11/19 | 980 | 1,000 | 980 | 1,000 | +20 | +2% | 78,800 |
| 2003/11/18 | 955 | 980 | 955 | 980 | +27.5 | +2.9% | 4,400 |
| 2003/11/17 | 950 | 952.5 | 950 | 952.5 | +2.5 | +0.3% | 17,200 |
| 2003/11/14 | 950 | 955 | 940 | 950 | +7.5 | +0.8% | 128,400 |
| 2003/11/13 | 1,002.5 | 1,025 | 925 | 942.5 | -57.5 | -5.8% | 86,000 |
| 2003/11/12 | 1,070 | 1,070 | 950 | 1,000 | -75 | -7% | 134,800 |
| 2003/11/11 | 1,087.5 | 1,087.5 | 1,075 | 1,075 | -12.5 | -1.1% | 16,400 |
| 2003/11/10 | 1,085 | 1,087.5 | 1,080 | 1,087.5 | -12.5 | -1.1% | 20,000 |
| 2003/11/07 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -25 | -2.2% | 12,000 |
| 2003/11/06 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 1,600 |
| 2003/11/05 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 4,000 |
| 2003/11/04 | 1,150 | 1,150 | 1,130 | 1,150 | -2.5 | -0.2% | 5,600 |
| 2003/10/31 | 1,152.5 | 1,167.5 | 1,152.5 | 1,152.5 | ±0 | ±0% | 3,600 |
| 2003/10/30 | 1,175 | 1,185 | 1,140 | 1,152.5 | +2.5 | +0.2% | 16,000 |
| 2003/10/29 | 1,125 | 1,175 | 1,125 | 1,150 | +25 | +2.2% | 32,000 |
| 2003/10/28 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 25,600 |
| 2003/10/27 | 1,125 | 1,125 | 1,112.5 | 1,112.5 | +12.5 | +1.1% | 25,200 |
| 2003/10/24 | 1,122.5 | 1,122.5 | 1,095 | 1,100 | -25 | -2.2% | 7,200 |
| 2003/10/23 | 1,112.5 | 1,150 | 1,092.5 | 1,125 | +12.5 | +1.1% | 32,000 |
| 2003/10/22 | 1,137.5 | 1,137.5 | 1,090 | 1,112.5 | -12.5 | -1.1% | 24,400 |
| 2003/10/21 | 1,177.5 | 1,197.5 | 1,095 | 1,125 | -72.5 | -6.1% | 60,000 |
| 2003/10/20 | 1,205 | 1,205 | 1,177.5 | 1,197.5 | -10 | -0.8% | 36,800 |
| 2003/10/17 | 1,200 | 1,215 | 1,165 | 1,207.5 | -5 | -0.4% | 126,400 |
| 2003/10/16 | 1,200 | 1,212.5 | 1,175 | 1,212.5 | ±0 | ±0% | 104,400 |
| 2003/10/15 | 1,125 | 1,212.5 | 1,102.5 | 1,212.5 | +125 | +11.5% | 331,600 |
| 2003/10/14 | 1,075 | 1,125 | 1,075 | 1,087.5 | +12.5 | +1.2% | 22,000 |
| 2003/10/10 | 1,075 | 1,092.5 | 1,065 | 1,075 | +5 | +0.5% | 7,200 |
| 2003/10/09 | 1,100 | 1,112.5 | 1,070 | 1,070 | -12.5 | -1.2% | 8,000 |
| 2003/10/08 | 1,087.5 | 1,097.5 | 1,075 | 1,082.5 | -40 | -3.6% | 16,400 |
| 2003/10/07 | 1,122.5 | 1,125 | 1,085 | 1,122.5 | -2.5 | -0.2% | 8,000 |
| 2003/10/06 | 1,125 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 26,000 |
| 2003/10/03 | 1,112.5 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 28,400 |
| 2003/10/02 | 1,100 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 15,200 |
| 2003/10/01 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 800 |
| 2003/09/30 | 1,097.5 | 1,102.5 | 1,095 | 1,100 | +2.5 | +0.2% | 38,000 |
| 2003/09/29 | 1,112.5 | 1,125 | 1,097.5 | 1,097.5 | -15 | -1.3% | 121,200 |
| 2003/09/26 | 1,100 | 1,112.5 | 1,100 | 1,112.5 | +7.5 | +0.7% | 40,400 |
| 2003/09/25 | 1,075 | 1,117.5 | 1,075 | 1,105 | +30 | +2.8% | 36,400 |
| 2003/09/24 | 1,050 | 1,075 | 1,050 | 1,075 | ±0 | ±0% | 17,600 |
| 2003/09/22 | 1,080 | 1,080 | 1,062.5 | 1,075 | -2.5 | -0.2% | 43,200 |
| 2003/09/19 | 1,087.5 | 1,100 | 1,077.5 | 1,077.5 | -22.5 | -2% | 15,600 |
| 2003/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 8,400 |
| 2003/09/17 | 1,075 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 21,600 |
| 2003/09/16 | 1,075 | 1,077.5 | 1,075 | 1,075 | ±0 | ±0% | 16,400 |
| 2003/09/12 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 13,600 |
| 2003/09/11 | 1,105 | 1,105 | 1,075 | 1,075 | -30 | -2.7% | 14,000 |
| 2003/09/10 | 1,107.5 | 1,107.5 | 1,092.5 | 1,105 | +5 | +0.5% | 24,400 |
| 2003/09/09 | 1,080 | 1,105 | 1,080 | 1,100 | +20 | +1.9% | 48,400 |
| 2003/09/08 | 1,082.5 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 20,800 |
5251～
5300
件表示中 / 6946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 | 123,100円 | +7.9% | +6.4% | 4.06% | 18.79倍 | 1.23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 |
| ＰＩＬＬＡＲ | 362,500円 | -2.7% | -25.2% | 3.45% | 10.57倍 | 1.19倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 芝浦機械 | 361,000円 | +5.8% | -9.6% | 3.88% | 7.29倍 | 0.75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 |
| ユニバーサル | 109,100円 | +18.7% | - | 5.50% | 105.72倍 | 0.23倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 渋谷工 | 310,000円 | +10.0% | -5.6% | 2.90% | 9.32倍 | 0.82倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
