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 |
|---|---|---|---|---|---|---|---|
| 2003/11/10 | 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 |
| 2003/09/05 | 1,022.5 | 1,087.5 | 1,020 | 1,080 | +60 | +5.9% | 94,400 |
| 2003/09/04 | 1,002.5 | 1,020 | 1,002.5 | 1,020 | +17.5 | +1.7% | 26,800 |
| 2003/09/03 | 1,002.5 | 1,012.5 | 1,002.5 | 1,002.5 | +2.5 | +0.3% | 12,400 |
| 2003/09/02 | 1,000 | 1,002.5 | 1,000 | 1,000 | ±0 | ±0% | 35,600 |
| 2003/09/01 | 987.5 | 1,007.5 | 985 | 1,000 | +15 | +1.5% | 66,400 |
| 2003/08/29 | 985 | 985 | 977.5 | 985 | +2.5 | +0.3% | 6,400 |
| 2003/08/28 | 982.5 | 982.5 | 972.5 | 982.5 | -5 | -0.5% | 9,200 |
| 2003/08/27 | 987.5 | 987.5 | 987.5 | 987.5 | +50 | +5.3% | 5,200 |
5301～
5350
件表示中 / 6988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 | 114,700円 | -0.8% | -10.4% | 4.36% | 17.94倍 | 1.11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 |
| 大和冷 | 166,500円 | +1.8% | +1.9% | 3.00% | 14.81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 |
| 芝浦機械 | 344,500円 | -16.8% | -64.5% | 4.06% | 24.67倍 | 0.69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 |
| スター精 | 169,500円 | +9.6% | +17.4% | 4.13% | 20.28倍 | 1.10倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| ホソカワミクロ | 511,000円 | -2.9% | -25.3% | 2.35% | 14.84倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
