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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,250 | 1,266 | 1,238 | 1,265 | +16 | +1.3% | 33,400 |
| 2014/04/17 | 1,234 | 1,257.5 | 1,234 | 1,249 | +6.5 | +0.5% | 40,800 |
| 2014/04/16 | 1,207.5 | 1,243.5 | 1,207.5 | 1,242.5 | +45 | +3.8% | 56,000 |
| 2014/04/15 | 1,211.5 | 1,225 | 1,189.5 | 1,197.5 | -13.5 | -1.1% | 52,800 |
| 2014/04/14 | 1,200.5 | 1,224.5 | 1,195.5 | 1,211 | -4.5 | -0.4% | 34,400 |
| 2014/04/11 | 1,186 | 1,227 | 1,170.5 | 1,215.5 | +4.5 | +0.4% | 64,600 |
| 2014/04/10 | 1,219 | 1,237 | 1,209 | 1,211 | +2.5 | +0.2% | 36,000 |
| 2014/04/09 | 1,210.5 | 1,217 | 1,202.5 | 1,208.5 | -27 | -2.2% | 53,600 |
| 2014/04/08 | 1,252.5 | 1,261 | 1,231 | 1,235.5 | -27 | -2.1% | 58,400 |
| 2014/04/07 | 1,250.5 | 1,270 | 1,250.5 | 1,262.5 | -13 | -1% | 44,400 |
| 2014/04/04 | 1,287.5 | 1,299.5 | 1,268 | 1,275.5 | -25 | -1.9% | 86,200 |
| 2014/04/03 | 1,292 | 1,310 | 1,286.5 | 1,300.5 | +10.5 | +0.8% | 78,800 |
| 2014/04/02 | 1,300 | 1,312 | 1,280 | 1,290 | -8.5 | -0.7% | 139,800 |
| 2014/04/01 | 1,281.5 | 1,299 | 1,269 | 1,298.5 | +22 | +1.7% | 111,200 |
| 2014/03/31 | 1,275 | 1,279.5 | 1,243 | 1,276.5 | +3 | +0.2% | 132,600 |
| 2014/03/28 | 1,250 | 1,275 | 1,229.5 | 1,273.5 | +23.5 | +1.9% | 190,200 |
| 2014/03/27 | 1,217 | 1,258 | 1,196.5 | 1,250 | +28 | +2.3% | 188,400 |
| 2014/03/26 | 1,216.5 | 1,237.5 | 1,205 | 1,222 | +8.5 | +0.7% | 206,600 |
| 2014/03/25 | 1,205 | 1,242.5 | 1,202.5 | 1,213.5 | +22.5 | +1.9% | 205,200 |
| 2014/03/24 | 1,147.5 | 1,208.5 | 1,147.5 | 1,191 | +65 | +5.8% | 222,200 |
| 2014/03/20 | 1,148.5 | 1,157 | 1,126 | 1,126 | -13 | -1.1% | 112,400 |
| 2014/03/19 | 1,142.5 | 1,146 | 1,124.5 | 1,139 | +11.5 | +1% | 80,200 |
| 2014/03/18 | 1,123 | 1,137 | 1,112 | 1,127.5 | +29 | +2.6% | 72,400 |
| 2014/03/17 | 1,113.5 | 1,122.5 | 1,087.5 | 1,098.5 | -14.5 | -1.3% | 73,600 |
| 2014/03/14 | 1,128 | 1,138 | 1,104 | 1,113 | -20 | -1.8% | 165,600 |
| 2014/03/13 | 1,132.5 | 1,152.5 | 1,130.5 | 1,133 | ±0 | ±0% | 87,600 |
| 2014/03/12 | 1,140 | 1,152.5 | 1,128 | 1,133 | -18.5 | -1.6% | 62,200 |
| 2014/03/11 | 1,145 | 1,162.5 | 1,139.5 | 1,151.5 | +7 | +0.6% | 42,200 |
| 2014/03/10 | 1,141 | 1,156 | 1,138.5 | 1,144.5 | -2.5 | -0.2% | 35,600 |
| 2014/03/07 | 1,152 | 1,159 | 1,139 | 1,147 | +0.5 | ±0% | 25,800 |
| 2014/03/06 | 1,140 | 1,149.5 | 1,130.5 | 1,146.5 | +1 | +0.1% | 54,000 |
| 2014/03/05 | 1,157.5 | 1,165 | 1,140.5 | 1,145.5 | -3.5 | -0.3% | 59,400 |
| 2014/03/04 | 1,104 | 1,153.5 | 1,093.5 | 1,149 | +45 | +4.1% | 164,800 |
| 2014/03/03 | 1,112.5 | 1,132 | 1,087.5 | 1,104 | -16 | -1.4% | 152,800 |
| 2014/02/28 | 1,085.5 | 1,126.5 | 1,079.5 | 1,120 | +25.5 | +2.3% | 156,800 |
| 2014/02/27 | 1,105 | 1,118.5 | 1,093.5 | 1,094.5 | -22.5 | -2% | 113,600 |
| 2014/02/26 | 1,143 | 1,143 | 1,111 | 1,117 | -28.5 | -2.5% | 186,200 |
| 2014/02/25 | 1,178.5 | 1,196.5 | 1,140 | 1,145.5 | -31.5 | -2.7% | 316,800 |
| 2014/02/24 | 1,154.5 | 1,183 | 1,147 | 1,177 | +30 | +2.6% | 190,200 |
| 2014/02/21 | 1,100 | 1,152.5 | 1,095 | 1,147 | +58.5 | +5.4% | 243,200 |
| 2014/02/20 | 1,087.5 | 1,096 | 1,076.5 | 1,088.5 | +6.5 | +0.6% | 204,800 |
| 2014/02/19 | 1,106 | 1,118.5 | 1,080 | 1,082 | -23 | -2.1% | 246,200 |
| 2014/02/18 | 1,093.5 | 1,110 | 1,083.5 | 1,105 | +9.5 | +0.9% | 245,000 |
| 2014/02/17 | 1,085.5 | 1,100.5 | 1,073.5 | 1,095.5 | +11.5 | +1.1% | 247,800 |
| 2014/02/14 | 1,080 | 1,103.5 | 1,070.5 | 1,084 | +4 | +0.4% | 211,000 |
| 2014/02/13 | 1,085.5 | 1,101 | 1,078.5 | 1,080 | -5 | -0.5% | 276,000 |
| 2014/02/12 | 1,078.5 | 1,089.5 | 1,072.5 | 1,085 | +7 | +0.6% | 172,800 |
| 2014/02/10 | 1,085.5 | 1,085.5 | 1,073 | 1,078 | +11.5 | +1.1% | 73,400 |
| 2014/02/07 | 1,044.5 | 1,069.5 | 1,044.5 | 1,066.5 | +25.5 | +2.4% | 86,600 |
| 2014/02/06 | 1,041.5 | 1,059 | 1,036.5 | 1,041 | -6 | -0.6% | 96,600 |
2701～
2750
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
