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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 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 |
2651～
2700
件表示中 / 7022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 | 123,400円 | -0.8% | -10.4% | 4.05% | 19.30倍 | 1.19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 |
| 芝浦機械 | 433,500円 | -16.8% | -64.5% | 3.23% | 31.07倍 | 0.88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 |
| ホソカワミクロ | 577,000円 | -2.9% | -25.3% | 2.08% | 16.76倍 | 1.33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 |
| 大和冷 | 168,700円 | +1.8% | +1.9% | 2.96% | 15.00倍 | 1.21倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 守谷輸送 | 492,500円 | +16.8% | +3.1% | 0.85% | 29.66倍 | 7.54倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
