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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,910 | 1,916 | 1,875 | 1,890 | -4 | -0.2% | 33,300 |
| 2015/02/12 | 1,847 | 1,917 | 1,824 | 1,894 | +77 | +4.2% | 67,500 |
| 2015/02/10 | 1,832 | 1,844 | 1,810 | 1,817 | -24 | -1.3% | 23,000 |
| 2015/02/09 | 1,859 | 1,859 | 1,824 | 1,841 | +22 | +1.2% | 23,800 |
| 2015/02/06 | 1,877 | 1,880 | 1,813 | 1,819 | -58 | -3.1% | 48,500 |
| 2015/02/05 | 1,902 | 1,905 | 1,864 | 1,877 | -18 | -0.9% | 41,600 |
| 2015/02/04 | 1,850 | 1,901 | 1,847 | 1,895 | +41 | +2.2% | 53,400 |
| 2015/02/03 | 1,890 | 1,931 | 1,839 | 1,854 | +4 | +0.2% | 104,900 |
| 2015/02/02 | 1,991 | 2,002 | 1,816 | 1,850 | -206 | -10% | 146,700 |
| 2015/01/30 | 1,981 | 2,070 | 1,981 | 2,056 | +82 | +4.2% | 84,400 |
| 2015/01/29 | 1,971 | 1,998 | 1,958 | 1,974 | +7 | +0.4% | 48,000 |
| 2015/01/28 | 1,933 | 1,972 | 1,930 | 1,967 | +12 | +0.6% | 25,000 |
| 2015/01/27 | 1,922 | 1,969 | 1,919 | 1,955 | +36 | +1.9% | 52,400 |
| 2015/01/26 | 1,891 | 1,923 | 1,881 | 1,919 | +2 | +0.1% | 39,100 |
| 2015/01/23 | 1,931 | 1,931 | 1,906 | 1,917 | +1 | +0.1% | 28,600 |
| 2015/01/22 | 1,950 | 1,951 | 1,895 | 1,916 | -50 | -2.5% | 35,200 |
| 2015/01/21 | 1,946 | 1,981 | 1,925 | 1,966 | +29 | +1.5% | 56,300 |
| 2015/01/20 | 1,919 | 1,939 | 1,888 | 1,937 | +29 | +1.5% | 25,400 |
| 2015/01/19 | 1,942 | 1,942 | 1,883 | 1,908 | -12 | -0.6% | 16,300 |
| 2015/01/16 | 1,941 | 1,941 | 1,900 | 1,920 | -30 | -1.5% | 37,900 |
| 2015/01/15 | 1,845 | 1,964 | 1,845 | 1,950 | +117 | +6.4% | 101,100 |
| 2015/01/14 | 1,858 | 1,868 | 1,823 | 1,833 | -32 | -1.7% | 46,400 |
| 2015/01/13 | 1,850 | 1,867 | 1,837 | 1,865 | +1 | +0.1% | 51,500 |
| 2015/01/09 | 1,884 | 1,900 | 1,853 | 1,864 | -26 | -1.4% | 38,100 |
| 2015/01/08 | 1,853 | 1,939 | 1,853 | 1,890 | +37 | +2% | 43,100 |
| 2015/01/07 | 1,839 | 1,859 | 1,823 | 1,853 | +1 | +0.1% | 36,100 |
| 2015/01/06 | 1,883 | 1,889 | 1,851 | 1,852 | -51 | -2.7% | 52,300 |
| 2015/01/05 | 1,932 | 1,933 | 1,888 | 1,903 | -41 | -2.1% | 46,100 |
| 2014/12/30 | 1,942 | 1,962 | 1,930 | 1,944 | +6 | +0.3% | 41,100 |
| 2014/12/29 | 1,910 | 1,950 | 1,910 | 1,938 | +34 | +1.8% | 53,000 |
| 2014/12/26 | 1,883 | 1,909 | 1,866 | 1,904 | +31.5 | +1.7% | 48,000 |
| 2014/12/25 | 1,867.5 | 1,875 | 1,862.5 | 1,872.5 | +5 | +0.3% | 31,400 |
| 2014/12/24 | 1,867.5 | 1,870 | 1,857.5 | 1,867.5 | +27.5 | +1.5% | 41,400 |
| 2014/12/22 | 1,842.5 | 1,857.5 | 1,827.5 | 1,840 | +10 | +0.5% | 41,800 |
| 2014/12/19 | 1,877.5 | 1,880 | 1,825 | 1,830 | -32.5 | -1.7% | 74,000 |
| 2014/12/18 | 1,825 | 1,875 | 1,815 | 1,862.5 | +70 | +3.9% | 96,200 |
| 2014/12/17 | 1,815 | 1,830 | 1,780 | 1,792.5 | -22.5 | -1.2% | 71,400 |
| 2014/12/16 | 1,812.5 | 1,832.5 | 1,810 | 1,815 | -15 | -0.8% | 73,600 |
| 2014/12/15 | 1,850 | 1,877.5 | 1,827.5 | 1,830 | -45 | -2.4% | 51,200 |
| 2014/12/12 | 1,845 | 1,887.5 | 1,845 | 1,875 | +45 | +2.5% | 107,000 |
| 2014/12/11 | 1,820 | 1,837.5 | 1,820 | 1,830 | -12.5 | -0.7% | 30,600 |
| 2014/12/10 | 1,865 | 1,877.5 | 1,835 | 1,842.5 | -27.5 | -1.5% | 56,400 |
| 2014/12/09 | 1,862.5 | 1,870 | 1,855 | 1,870 | +12.5 | +0.7% | 55,000 |
| 2014/12/08 | 1,850 | 1,860 | 1,845 | 1,857.5 | +17.5 | +1% | 53,600 |
| 2014/12/05 | 1,820 | 1,845 | 1,817.5 | 1,840 | +25 | +1.4% | 49,800 |
| 2014/12/04 | 1,810 | 1,825 | 1,805 | 1,815 | +5 | +0.3% | 32,200 |
| 2014/12/03 | 1,837.5 | 1,837.5 | 1,805 | 1,810 | -25 | -1.4% | 51,600 |
| 2014/12/02 | 1,845 | 1,845 | 1,825 | 1,835 | +5 | +0.3% | 48,600 |
| 2014/12/01 | 1,822.5 | 1,837.5 | 1,822.5 | 1,830 | +7.5 | +0.4% | 39,600 |
| 2014/11/28 | 1,815 | 1,827.5 | 1,805 | 1,822.5 | +7.5 | +0.4% | 26,200 |
2501～
2550
件表示中 / 6949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 | 125,300円 | +7.9% | +6.4% | 3.99% | 19.13倍 | 1.26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 |
| イーグル | 186,000円 | -0.0% | -13.8% | 5.38% | 13.78倍 | 0.74倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 芝浦機械 | 363,500円 | +5.8% | -9.6% | 3.85% | 7.34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 |
| 月島ＨＤ | 204,400円 | +12.1% | +30.6% | 3.82% | 13.35倍 | 1.00倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| 渋谷工 | 316,000円 | +10.0% | -5.6% | 2.85% | 9.50倍 | 0.83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
