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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,040 | 1,058.5 | 1,034 | 1,047 | +21 | +2% | 107,200 |
| 2014/02/04 | 1,034.5 | 1,050 | 1,019.5 | 1,026 | -40.5 | -3.8% | 186,400 |
| 2014/02/03 | 1,073.5 | 1,105 | 1,053.5 | 1,066.5 | +44 | +4.3% | 188,600 |
| 2014/01/31 | 1,008.5 | 1,034 | 1,008.5 | 1,022.5 | +14 | +1.4% | 65,800 |
| 2014/01/30 | 1,018.5 | 1,025 | 1,001 | 1,008.5 | -24 | -2.3% | 60,400 |
| 2014/01/29 | 1,021.5 | 1,034 | 1,021.5 | 1,032.5 | +18 | +1.8% | 31,600 |
| 2014/01/28 | 1,012.5 | 1,034 | 1,007.5 | 1,014.5 | +2 | +0.2% | 63,200 |
| 2014/01/27 | 1,020 | 1,023.5 | 1,012.5 | 1,012.5 | -37.5 | -3.6% | 73,400 |
| 2014/01/24 | 1,057 | 1,092.5 | 1,045 | 1,050 | -23 | -2.1% | 82,200 |
| 2014/01/23 | 1,094 | 1,097.5 | 1,073 | 1,073 | -17 | -1.6% | 48,400 |
| 2014/01/22 | 1,094 | 1,094.5 | 1,073 | 1,090 | +5.5 | +0.5% | 48,400 |
| 2014/01/21 | 1,094 | 1,094 | 1,081 | 1,084.5 | -4.5 | -0.4% | 34,400 |
| 2014/01/20 | 1,083.5 | 1,090 | 1,079 | 1,089 | +5.5 | +0.5% | 29,800 |
| 2014/01/17 | 1,082.5 | 1,088 | 1,082 | 1,083.5 | ±0 | ±0% | 30,600 |
| 2014/01/16 | 1,064 | 1,086.5 | 1,059 | 1,083.5 | +17.5 | +1.6% | 79,800 |
| 2014/01/15 | 1,064 | 1,073.5 | 1,051.5 | 1,066 | +13.5 | +1.3% | 61,800 |
| 2014/01/14 | 1,049.5 | 1,061 | 1,047.5 | 1,052.5 | -22.5 | -2.1% | 103,400 |
| 2014/01/10 | 1,090 | 1,094 | 1,060 | 1,075 | -27.5 | -2.5% | 124,800 |
| 2014/01/09 | 1,108 | 1,108 | 1,095 | 1,102.5 | -5.5 | -0.5% | 49,600 |
| 2014/01/08 | 1,088 | 1,115.5 | 1,087.5 | 1,108 | +15 | +1.4% | 92,600 |
| 2014/01/07 | 1,097.5 | 1,110 | 1,088 | 1,093 | -4 | -0.4% | 90,600 |
| 2014/01/06 | 1,092.5 | 1,097 | 1,077 | 1,097 | +15.5 | +1.4% | 53,600 |
| 2013/12/30 | 1,075.5 | 1,089.5 | 1,075.5 | 1,081.5 | +18 | +1.7% | 47,400 |
| 2013/12/27 | 1,057 | 1,070 | 1,050.5 | 1,063.5 | +12.5 | +1.2% | 54,200 |
| 2013/12/26 | 1,037.5 | 1,057 | 1,025.5 | 1,051 | +16 | +1.5% | 34,200 |
| 2013/12/25 | 1,021.5 | 1,037.5 | 1,021.5 | 1,035 | -2.5 | -0.2% | 58,000 |
| 2013/12/24 | 1,048 | 1,049.5 | 1,033 | 1,037.5 | -7 | -0.7% | 51,000 |
| 2013/12/20 | 1,027.5 | 1,044.5 | 1,027.5 | 1,044.5 | +9 | +0.9% | 71,400 |
| 2013/12/19 | 1,037.5 | 1,044 | 1,031.5 | 1,035.5 | +11 | +1.1% | 85,400 |
| 2013/12/18 | 1,037.5 | 1,040.5 | 1,015 | 1,024.5 | -13 | -1.3% | 76,000 |
| 2013/12/17 | 1,035.5 | 1,042.5 | 1,010 | 1,037.5 | ±0 | ±0% | 63,600 |
| 2013/12/16 | 1,037.5 | 1,043 | 1,035.5 | 1,037.5 | -5 | -0.5% | 36,800 |
| 2013/12/13 | 1,042.5 | 1,047 | 1,035.5 | 1,042.5 | -6.5 | -0.6% | 117,600 |
| 2013/12/12 | 1,061 | 1,062 | 1,047.5 | 1,049 | -12.5 | -1.2% | 67,400 |
| 2013/12/11 | 1,036 | 1,072 | 1,035.5 | 1,061.5 | +19.5 | +1.9% | 91,200 |
| 2013/12/10 | 1,070 | 1,070 | 1,038 | 1,042 | -33 | -3.1% | 171,200 |
| 2013/12/09 | 1,077.5 | 1,079.5 | 1,071.5 | 1,075 | -3.5 | -0.3% | 76,000 |
| 2013/12/06 | 1,080 | 1,092 | 1,075 | 1,078.5 | -10.5 | -1% | 32,600 |
| 2013/12/05 | 1,090 | 1,105 | 1,086.5 | 1,089 | -18 | -1.6% | 70,600 |
| 2013/12/04 | 1,118 | 1,125 | 1,106.5 | 1,107 | -17 | -1.5% | 37,800 |
| 2013/12/03 | 1,125 | 1,132 | 1,116 | 1,124 | +7.5 | +0.7% | 45,000 |
| 2013/12/02 | 1,115 | 1,122.5 | 1,112 | 1,116.5 | +1.5 | +0.1% | 34,000 |
| 2013/11/29 | 1,121.5 | 1,121.5 | 1,113.5 | 1,115 | -6.5 | -0.6% | 21,600 |
| 2013/11/28 | 1,125.5 | 1,125.5 | 1,110.5 | 1,121.5 | +2 | +0.2% | 28,600 |
| 2013/11/27 | 1,129 | 1,131 | 1,117 | 1,119.5 | -14 | -1.2% | 47,200 |
| 2013/11/26 | 1,127.5 | 1,133.5 | 1,118.5 | 1,133.5 | +10 | +0.9% | 29,000 |
| 2013/11/25 | 1,110 | 1,129.5 | 1,110 | 1,123.5 | +16 | +1.4% | 45,200 |
| 2013/11/22 | 1,128 | 1,132 | 1,104 | 1,107.5 | -16 | -1.4% | 77,400 |
| 2013/11/21 | 1,100 | 1,124 | 1,100 | 1,123.5 | +2.5 | +0.2% | 29,600 |
| 2013/11/20 | 1,119 | 1,124.5 | 1,109.5 | 1,121 | +2 | +0.2% | 43,000 |
2751～
2800
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
