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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,862.5 | 1,862.5 | 1,810 | 1,815 | -47.5 | -2.6% | 38,000 |
| 2014/11/26 | 1,852.5 | 1,880 | 1,847.5 | 1,862.5 | +10 | +0.5% | 62,600 |
| 2014/11/25 | 1,810 | 1,860 | 1,807.5 | 1,852.5 | +45 | +2.5% | 100,000 |
| 2014/11/21 | 1,815 | 1,825 | 1,787.5 | 1,807.5 | -15 | -0.8% | 117,200 |
| 2014/11/20 | 1,825 | 1,837.5 | 1,815 | 1,822.5 | ±0 | ±0% | 106,400 |
| 2014/11/19 | 1,777.5 | 1,830 | 1,777.5 | 1,822.5 | +45 | +2.5% | 129,200 |
| 2014/11/18 | 1,780 | 1,782.5 | 1,760 | 1,777.5 | +15 | +0.9% | 110,600 |
| 2014/11/17 | 1,782.5 | 1,790 | 1,760 | 1,762.5 | -10 | -0.6% | 91,800 |
| 2014/11/14 | 1,790 | 1,790 | 1,750 | 1,772.5 | +15 | +0.9% | 76,400 |
| 2014/11/13 | 1,755 | 1,765 | 1,737.5 | 1,757.5 | ±0 | ±0% | 54,400 |
| 2014/11/12 | 1,762.5 | 1,777.5 | 1,752.5 | 1,757.5 | ±0 | ±0% | 110,600 |
| 2014/11/11 | 1,770 | 1,782.5 | 1,757.5 | 1,757.5 | -12.5 | -0.7% | 84,000 |
| 2014/11/10 | 1,762.5 | 1,777.5 | 1,762.5 | 1,770 | -5 | -0.3% | 70,800 |
| 2014/11/07 | 1,800 | 1,807.5 | 1,762.5 | 1,775 | -20 | -1.1% | 163,600 |
| 2014/11/06 | 1,850 | 1,875 | 1,785 | 1,795 | +85 | +5% | 284,200 |
| 2014/11/05 | 1,705 | 1,720 | 1,685 | 1,710 | +15 | +0.9% | 81,200 |
| 2014/11/04 | 1,755 | 1,792.5 | 1,680 | 1,695 | +25 | +1.5% | 123,800 |
| 2014/10/31 | 1,642.5 | 1,690 | 1,635 | 1,670 | +35 | +2.1% | 114,800 |
| 2014/10/30 | 1,587.5 | 1,672.5 | 1,587.5 | 1,635 | +45 | +2.8% | 447,000 |
| 2014/10/29 | 1,552.5 | 1,637.5 | 1,552.5 | 1,590 | +52.5 | +3.4% | 149,000 |
| 2014/10/28 | 1,520 | 1,545 | 1,520 | 1,537.5 | +12.5 | +0.8% | 56,600 |
| 2014/10/27 | 1,542.5 | 1,555 | 1,517.5 | 1,525 | -12.5 | -0.8% | 83,400 |
| 2014/10/24 | 1,555 | 1,557.5 | 1,525 | 1,537.5 | +15 | +1% | 50,200 |
| 2014/10/23 | 1,530 | 1,545 | 1,517.5 | 1,522.5 | -27.5 | -1.8% | 70,600 |
| 2014/10/22 | 1,507.5 | 1,562.5 | 1,507.5 | 1,550 | +42.5 | +2.8% | 97,000 |
| 2014/10/21 | 1,562.5 | 1,562.5 | 1,498.5 | 1,507.5 | -42.5 | -2.7% | 107,200 |
| 2014/10/20 | 1,540 | 1,577.5 | 1,537.5 | 1,550 | +53 | +3.5% | 66,800 |
| 2014/10/17 | 1,525 | 1,540 | 1,496.5 | 1,497 | -38 | -2.5% | 134,800 |
| 2014/10/16 | 1,542.5 | 1,572.5 | 1,532.5 | 1,535 | -55 | -3.5% | 81,400 |
| 2014/10/15 | 1,537.5 | 1,590 | 1,537.5 | 1,590 | +57.5 | +3.8% | 93,400 |
| 2014/10/14 | 1,525 | 1,562.5 | 1,525 | 1,532.5 | -45 | -2.9% | 110,200 |
| 2014/10/10 | 1,587.5 | 1,605 | 1,565 | 1,577.5 | -32.5 | -2% | 115,800 |
| 2014/10/09 | 1,680 | 1,682.5 | 1,607.5 | 1,610 | -80 | -4.7% | 153,400 |
| 2014/10/08 | 1,665 | 1,712.5 | 1,665 | 1,690 | +10 | +0.6% | 157,000 |
| 2014/10/07 | 1,695 | 1,702.5 | 1,670 | 1,680 | -27.5 | -1.6% | 118,800 |
| 2014/10/06 | 1,725 | 1,755 | 1,702.5 | 1,707.5 | -17.5 | -1% | 97,400 |
| 2014/10/03 | 1,740 | 1,762.5 | 1,717.5 | 1,725 | -32.5 | -1.8% | 97,600 |
| 2014/10/02 | 1,757.5 | 1,792.5 | 1,757.5 | 1,757.5 | -52.5 | -2.9% | 111,000 |
| 2014/10/01 | 1,780 | 1,827.5 | 1,780 | 1,810 | +35 | +2% | 124,200 |
| 2014/09/30 | 1,797.5 | 1,807.5 | 1,757.5 | 1,775 | -22.5 | -1.3% | 118,800 |
| 2014/09/29 | 1,802.5 | 1,815 | 1,787.5 | 1,797.5 | -5 | -0.3% | 61,000 |
| 2014/09/26 | 1,830 | 1,837.5 | 1,800 | 1,802.5 | -27.5 | -1.5% | 59,600 |
| 2014/09/25 | 1,817.5 | 1,835 | 1,807.5 | 1,830 | +12.5 | +0.7% | 83,600 |
| 2014/09/24 | 1,875 | 1,885 | 1,810 | 1,817.5 | -90 | -4.7% | 165,200 |
| 2014/09/22 | 1,900 | 1,912.5 | 1,892.5 | 1,907.5 | +15 | +0.8% | 95,000 |
| 2014/09/19 | 1,860 | 1,895 | 1,842.5 | 1,892.5 | +40 | +2.2% | 122,800 |
| 2014/09/18 | 1,817.5 | 1,855 | 1,807.5 | 1,852.5 | +30 | +1.6% | 97,200 |
| 2014/09/17 | 1,825 | 1,832.5 | 1,817.5 | 1,822.5 | +2.5 | +0.1% | 75,000 |
| 2014/09/16 | 1,792.5 | 1,835 | 1,792.5 | 1,820 | +27.5 | +1.5% | 120,400 |
| 2014/09/12 | 1,787.5 | 1,797.5 | 1,782.5 | 1,792.5 | +5 | +0.3% | 105,600 |
2551～
2600
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
