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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,438.5 | 1,447.5 | 1,420 | 1,439 | +2 | +0.1% | 58,000 |
| 2014/07/01 | 1,432.5 | 1,452.5 | 1,427 | 1,437 | +0.5 | ±0% | 69,400 |
| 2014/06/30 | 1,409.5 | 1,445 | 1,409.5 | 1,436.5 | +43.5 | +3.1% | 128,400 |
| 2014/06/27 | 1,398.5 | 1,399 | 1,379.5 | 1,393 | -10.5 | -0.7% | 82,000 |
| 2014/06/26 | 1,419 | 1,423.5 | 1,385.5 | 1,403.5 | +9.5 | +0.7% | 138,400 |
| 2014/06/25 | 1,400 | 1,400 | 1,382.5 | 1,394 | +2 | +0.1% | 43,200 |
| 2014/06/24 | 1,399.5 | 1,399.5 | 1,380 | 1,392 | -6 | -0.4% | 43,400 |
| 2014/06/23 | 1,427 | 1,430 | 1,390 | 1,398 | -32 | -2.2% | 85,800 |
| 2014/06/20 | 1,382.5 | 1,430 | 1,360.5 | 1,430 | +40.5 | +2.9% | 179,600 |
| 2014/06/19 | 1,390 | 1,399 | 1,382.5 | 1,389.5 | +0.5 | ±0% | 91,200 |
| 2014/06/18 | 1,398 | 1,404.5 | 1,379 | 1,389 | -3 | -0.2% | 109,600 |
| 2014/06/17 | 1,330.5 | 1,394 | 1,330.5 | 1,392 | +71.5 | +5.4% | 121,400 |
| 2014/06/16 | 1,324.5 | 1,330 | 1,315 | 1,320.5 | -12 | -0.9% | 82,200 |
| 2014/06/13 | 1,315.5 | 1,337.5 | 1,314.5 | 1,332.5 | +1.5 | +0.1% | 145,800 |
| 2014/06/12 | 1,315.5 | 1,339 | 1,312 | 1,331 | -1.5 | -0.1% | 118,800 |
| 2014/06/11 | 1,335 | 1,359.5 | 1,329 | 1,332.5 | -7 | -0.5% | 86,800 |
| 2014/06/10 | 1,374.5 | 1,380 | 1,337.5 | 1,339.5 | -41.5 | -3% | 128,000 |
| 2014/06/09 | 1,395 | 1,400 | 1,377 | 1,381 | +1.5 | +0.1% | 67,200 |
| 2014/06/06 | 1,375 | 1,388.5 | 1,375 | 1,379.5 | +5.5 | +0.4% | 54,600 |
| 2014/06/05 | 1,389.5 | 1,391 | 1,370 | 1,374 | -15.5 | -1.1% | 58,600 |
| 2014/06/04 | 1,417.5 | 1,417.5 | 1,383 | 1,389.5 | -23 | -1.6% | 57,000 |
| 2014/06/03 | 1,394.5 | 1,419.5 | 1,384 | 1,412.5 | +26 | +1.9% | 88,000 |
| 2014/06/02 | 1,370 | 1,392.5 | 1,369.5 | 1,386.5 | +18 | +1.3% | 54,400 |
| 2014/05/30 | 1,365.5 | 1,379 | 1,360 | 1,368.5 | +9 | +0.7% | 102,800 |
| 2014/05/29 | 1,372.5 | 1,377.5 | 1,358 | 1,359.5 | -21.5 | -1.6% | 84,800 |
| 2014/05/28 | 1,360 | 1,395 | 1,360 | 1,381 | +22.5 | +1.7% | 91,800 |
| 2014/05/27 | 1,379 | 1,389 | 1,358 | 1,358.5 | -36.5 | -2.6% | 99,400 |
| 2014/05/26 | 1,393 | 1,395 | 1,376.5 | 1,395 | +7 | +0.5% | 73,400 |
| 2014/05/23 | 1,391.5 | 1,399.5 | 1,377 | 1,388 | -3.5 | -0.3% | 50,000 |
| 2014/05/22 | 1,388 | 1,397.5 | 1,371.5 | 1,391.5 | +17 | +1.2% | 49,200 |
| 2014/05/21 | 1,375 | 1,387 | 1,369.5 | 1,374.5 | -16 | -1.2% | 24,400 |
| 2014/05/20 | 1,397.5 | 1,422.5 | 1,390.5 | 1,390.5 | -3.5 | -0.3% | 62,400 |
| 2014/05/19 | 1,413.5 | 1,415.5 | 1,388 | 1,394 | -8.5 | -0.6% | 79,800 |
| 2014/05/16 | 1,363 | 1,408 | 1,363 | 1,402.5 | +30 | +2.2% | 108,200 |
| 2014/05/15 | 1,374 | 1,380 | 1,364 | 1,372.5 | -21.5 | -1.5% | 72,000 |
| 2014/05/14 | 1,379.5 | 1,394.5 | 1,375 | 1,394 | +8 | +0.6% | 42,600 |
| 2014/05/13 | 1,411 | 1,430 | 1,382.5 | 1,386 | -16 | -1.1% | 93,800 |
| 2014/05/12 | 1,397 | 1,440 | 1,390 | 1,402 | +13.5 | +1% | 201,200 |
| 2014/05/09 | 1,340 | 1,421 | 1,337.5 | 1,388.5 | +82.5 | +6.3% | 243,000 |
| 2014/05/08 | 1,272.5 | 1,321 | 1,271 | 1,306 | +30 | +2.4% | 143,400 |
| 2014/05/07 | 1,274.5 | 1,291.5 | 1,260 | 1,276 | +2 | +0.2% | 112,800 |
| 2014/05/02 | 1,272 | 1,275 | 1,255 | 1,274 | +11 | +0.9% | 62,400 |
| 2014/05/01 | 1,251.5 | 1,273 | 1,251.5 | 1,263 | +5.5 | +0.4% | 63,000 |
| 2014/04/30 | 1,260 | 1,262 | 1,244 | 1,257.5 | -6 | -0.5% | 45,800 |
| 2014/04/28 | 1,247.5 | 1,266 | 1,239.5 | 1,263.5 | -7 | -0.6% | 27,400 |
| 2014/04/25 | 1,263.5 | 1,284.5 | 1,263 | 1,270.5 | +7 | +0.6% | 60,600 |
| 2014/04/24 | 1,241 | 1,265.5 | 1,241 | 1,263.5 | +22.5 | +1.8% | 37,000 |
| 2014/04/23 | 1,236 | 1,250 | 1,225 | 1,241 | +15.5 | +1.3% | 26,000 |
| 2014/04/22 | 1,245 | 1,250 | 1,185.5 | 1,225.5 | -24 | -1.9% | 53,400 |
| 2014/04/21 | 1,265 | 1,271.5 | 1,247.5 | 1,249.5 | -15.5 | -1.2% | 19,600 |
2651～
2700
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
