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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 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 |
2551～
2600
件表示中 / 6989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 | 113,000円 | -0.8% | -10.4% | 4.42% | 17.67倍 | 1.09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 |
| スター精 | 171,500円 | +9.6% | +17.4% | 4.08% | 20.52倍 | 1.11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 | 525,000円 | -2.9% | -25.3% | 2.29% | 15.25倍 | 1.21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 |
| ユニバーサル | 97,900円 | +18.7% | - | 6.13% | 94.86倍 | 0.21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 |
| 小 森 | 144,500円 | +12.1% | +16.8% | 4.84% | 11.98倍 | 0.66倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
