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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,785 | 1,792.5 | 1,762.5 | 1,787.5 | +12.5 | +0.7% | 101,400 |
| 2014/09/10 | 1,770 | 1,780 | 1,762.5 | 1,775 | +5 | +0.3% | 133,800 |
| 2014/09/09 | 1,772.5 | 1,772.5 | 1,752.5 | 1,770 | -2.5 | -0.1% | 80,800 |
| 2014/09/08 | 1,767.5 | 1,775 | 1,760 | 1,772.5 | +20 | +1.1% | 91,800 |
| 2014/09/05 | 1,757.5 | 1,765 | 1,747.5 | 1,752.5 | -5 | -0.3% | 69,000 |
| 2014/09/04 | 1,750 | 1,770 | 1,730 | 1,757.5 | +5 | +0.3% | 107,200 |
| 2014/09/03 | 1,800 | 1,825 | 1,730 | 1,752.5 | -47.5 | -2.6% | 177,600 |
| 2014/09/02 | 1,740 | 1,820 | 1,740 | 1,800 | +60 | +3.4% | 135,200 |
| 2014/09/01 | 1,685 | 1,745 | 1,685 | 1,740 | +55 | +3.3% | 92,800 |
| 2014/08/29 | 1,680 | 1,690 | 1,677.5 | 1,685 | +5 | +0.3% | 59,400 |
| 2014/08/28 | 1,675 | 1,685 | 1,675 | 1,680 | +5 | +0.3% | 47,800 |
| 2014/08/27 | 1,667.5 | 1,682.5 | 1,665 | 1,675 | +15 | +0.9% | 58,000 |
| 2014/08/26 | 1,642.5 | 1,667.5 | 1,625 | 1,660 | +17.5 | +1.1% | 68,600 |
| 2014/08/25 | 1,647.5 | 1,650 | 1,612.5 | 1,642.5 | -10 | -0.6% | 102,400 |
| 2014/08/22 | 1,645 | 1,662.5 | 1,625 | 1,652.5 | +15 | +0.9% | 98,000 |
| 2014/08/21 | 1,577.5 | 1,637.5 | 1,577.5 | 1,637.5 | +40 | +2.5% | 119,200 |
| 2014/08/20 | 1,592.5 | 1,607.5 | 1,562.5 | 1,597.5 | +5 | +0.3% | 101,000 |
| 2014/08/19 | 1,570 | 1,605 | 1,565 | 1,592.5 | +45 | +2.9% | 132,200 |
| 2014/08/18 | 1,499 | 1,555 | 1,499 | 1,547.5 | +66.5 | +4.5% | 117,200 |
| 2014/08/15 | 1,484.5 | 1,498.5 | 1,467 | 1,481 | ±0 | ±0% | 61,800 |
| 2014/08/14 | 1,482.5 | 1,492 | 1,473 | 1,481 | +8.5 | +0.6% | 86,200 |
| 2014/08/13 | 1,478.5 | 1,485.5 | 1,460.5 | 1,472.5 | +3 | +0.2% | 75,800 |
| 2014/08/12 | 1,469 | 1,482.5 | 1,457.5 | 1,469.5 | +11 | +0.8% | 70,400 |
| 2014/08/11 | 1,459.5 | 1,483 | 1,455.5 | 1,458.5 | ±0 | ±0% | 49,000 |
| 2014/08/08 | 1,489 | 1,499.5 | 1,454 | 1,458.5 | -31.5 | -2.1% | 67,800 |
| 2014/08/07 | 1,482.5 | 1,498 | 1,482 | 1,490 | +2 | +0.1% | 62,600 |
| 2014/08/06 | 1,502.5 | 1,512.5 | 1,475 | 1,488 | -14.5 | -1% | 50,600 |
| 2014/08/05 | 1,502.5 | 1,510 | 1,499 | 1,502.5 | -15 | -1% | 56,400 |
| 2014/08/04 | 1,527.5 | 1,535 | 1,510 | 1,517.5 | -7.5 | -0.5% | 55,400 |
| 2014/08/01 | 1,570 | 1,605 | 1,525 | 1,525 | +7.5 | +0.5% | 154,800 |
| 2014/07/31 | 1,499.5 | 1,522.5 | 1,475.5 | 1,517.5 | +29.5 | +2% | 86,600 |
| 2014/07/30 | 1,456 | 1,499 | 1,456 | 1,488 | +12 | +0.8% | 29,200 |
| 2014/07/29 | 1,476 | 1,485 | 1,463.5 | 1,476 | +5.5 | +0.4% | 39,400 |
| 2014/07/28 | 1,473 | 1,478 | 1,451 | 1,470.5 | -1.5 | -0.1% | 48,200 |
| 2014/07/25 | 1,499.5 | 1,505 | 1,464.5 | 1,472 | -13.5 | -0.9% | 38,200 |
| 2014/07/24 | 1,499 | 1,505 | 1,469 | 1,485.5 | -13.5 | -0.9% | 61,000 |
| 2014/07/23 | 1,480 | 1,505 | 1,477.5 | 1,499 | +23 | +1.6% | 47,000 |
| 2014/07/22 | 1,437.5 | 1,476 | 1,427.5 | 1,476 | +29 | +2% | 47,200 |
| 2014/07/18 | 1,431.5 | 1,450.5 | 1,425.5 | 1,447 | -7 | -0.5% | 29,200 |
| 2014/07/17 | 1,462 | 1,465.5 | 1,445.5 | 1,454 | -8 | -0.5% | 19,200 |
| 2014/07/16 | 1,460 | 1,475 | 1,457.5 | 1,462 | -1.5 | -0.1% | 29,000 |
| 2014/07/15 | 1,459 | 1,470 | 1,447.5 | 1,463.5 | +4.5 | +0.3% | 31,600 |
| 2014/07/14 | 1,439.5 | 1,470 | 1,439.5 | 1,459 | +10 | +0.7% | 39,200 |
| 2014/07/11 | 1,421 | 1,449.5 | 1,421 | 1,449 | +21 | +1.5% | 65,000 |
| 2014/07/10 | 1,437.5 | 1,444.5 | 1,408.5 | 1,428 | -4.5 | -0.3% | 121,400 |
| 2014/07/09 | 1,411.5 | 1,447 | 1,409 | 1,432.5 | +3.5 | +0.2% | 73,400 |
| 2014/07/08 | 1,431 | 1,438.5 | 1,407 | 1,429 | -2.5 | -0.2% | 62,400 |
| 2014/07/07 | 1,435 | 1,438.5 | 1,427.5 | 1,431.5 | -3 | -0.2% | 19,400 |
| 2014/07/04 | 1,433.5 | 1,442.5 | 1,427.5 | 1,434.5 | -3.5 | -0.2% | 44,200 |
| 2014/07/03 | 1,424 | 1,447.5 | 1,424 | 1,438 | -1 | -0.1% | 24,600 |
2601～
2650
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
