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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,120 | 1,124.5 | 1,110.5 | 1,119 | -1.5 | -0.1% | 28,600 |
| 2013/11/18 | 1,126.5 | 1,126.5 | 1,110 | 1,120.5 | -6 | -0.5% | 40,400 |
| 2013/11/15 | 1,102 | 1,132.5 | 1,091.5 | 1,126.5 | +26.5 | +2.4% | 116,600 |
| 2013/11/14 | 1,111.5 | 1,121 | 1,096.5 | 1,100 | +0.5 | ±0% | 76,800 |
| 2013/11/13 | 1,109.5 | 1,129.5 | 1,093 | 1,099.5 | -6 | -0.5% | 77,400 |
| 2013/11/12 | 1,105 | 1,116 | 1,096.5 | 1,105.5 | +14 | +1.3% | 40,600 |
| 2013/11/11 | 1,085 | 1,100 | 1,085 | 1,091.5 | +8 | +0.7% | 39,000 |
| 2013/11/08 | 1,075 | 1,089 | 1,050.5 | 1,083.5 | -1 | -0.1% | 73,800 |
| 2013/11/07 | 1,097.5 | 1,135 | 1,079 | 1,084.5 | -30.5 | -2.7% | 105,800 |
| 2013/11/06 | 1,081 | 1,115.5 | 1,079 | 1,115 | +34 | +3.1% | 82,800 |
| 2013/11/05 | 1,099.5 | 1,099.5 | 1,076.5 | 1,081 | -10 | -0.9% | 55,000 |
| 2013/11/01 | 1,095.5 | 1,104.5 | 1,079.5 | 1,091 | -2 | -0.2% | 44,000 |
| 2013/10/31 | 1,114 | 1,121 | 1,087.5 | 1,093 | -7 | -0.6% | 88,800 |
| 2013/10/30 | 1,136.5 | 1,143 | 1,097 | 1,100 | -36.5 | -3.2% | 197,400 |
| 2013/10/29 | 1,125.5 | 1,137.5 | 1,119 | 1,136.5 | -1 | -0.1% | 78,400 |
| 2013/10/28 | 1,135 | 1,141.5 | 1,123.5 | 1,137.5 | +18 | +1.6% | 75,600 |
| 2013/10/25 | 1,145 | 1,145 | 1,119 | 1,119.5 | -16.5 | -1.5% | 69,600 |
| 2013/10/24 | 1,115 | 1,140 | 1,114.5 | 1,136 | +8.5 | +0.8% | 32,600 |
| 2013/10/23 | 1,137.5 | 1,145.5 | 1,125 | 1,127.5 | -9.5 | -0.8% | 46,000 |
| 2013/10/22 | 1,138 | 1,143 | 1,128 | 1,137 | -0.5 | ±0% | 61,000 |
| 2013/10/21 | 1,130 | 1,143 | 1,130 | 1,137.5 | +5.5 | +0.5% | 21,800 |
| 2013/10/18 | 1,131.5 | 1,137.5 | 1,120.5 | 1,132 | +0.5 | ±0% | 39,000 |
| 2013/10/17 | 1,121.5 | 1,146 | 1,121.5 | 1,131.5 | +8.5 | +0.8% | 97,400 |
| 2013/10/16 | 1,107.5 | 1,123.5 | 1,095.5 | 1,123 | +12.5 | +1.1% | 39,200 |
| 2013/10/15 | 1,114.5 | 1,130.5 | 1,101.5 | 1,110.5 | +6.5 | +0.6% | 65,800 |
| 2013/10/11 | 1,086 | 1,121.5 | 1,086 | 1,104 | +22 | +2% | 65,600 |
| 2013/10/10 | 1,084.5 | 1,093.5 | 1,074.5 | 1,082 | +5.5 | +0.5% | 95,000 |
| 2013/10/09 | 1,086.5 | 1,086.5 | 1,066.5 | 1,076.5 | -8.5 | -0.8% | 77,400 |
| 2013/10/08 | 1,076 | 1,090 | 1,068 | 1,085 | +1 | +0.1% | 87,200 |
| 2013/10/07 | 1,097.5 | 1,100.5 | 1,073 | 1,084 | -14.5 | -1.3% | 71,200 |
| 2013/10/04 | 1,080 | 1,107.5 | 1,080 | 1,098.5 | -0.5 | ±0% | 60,600 |
| 2013/10/03 | 1,108 | 1,116.5 | 1,099 | 1,099 | -16 | -1.4% | 68,000 |
| 2013/10/02 | 1,128.5 | 1,128.5 | 1,107 | 1,115 | -11 | -1% | 51,000 |
| 2013/10/01 | 1,142 | 1,144.5 | 1,125 | 1,126 | -21.5 | -1.9% | 57,400 |
| 2013/09/30 | 1,158 | 1,158 | 1,139.5 | 1,147.5 | -19.5 | -1.7% | 48,400 |
| 2013/09/27 | 1,189 | 1,189 | 1,158 | 1,167 | -13 | -1.1% | 68,600 |
| 2013/09/26 | 1,174 | 1,186 | 1,152.5 | 1,180 | +5 | +0.4% | 57,200 |
| 2013/09/25 | 1,179.5 | 1,181.5 | 1,167 | 1,175 | -1 | -0.1% | 57,400 |
| 2013/09/24 | 1,188 | 1,209 | 1,165 | 1,176 | -37 | -3.1% | 173,200 |
| 2013/09/20 | 1,185 | 1,213 | 1,182 | 1,213 | +32.5 | +2.8% | 143,000 |
| 2013/09/19 | 1,189.5 | 1,189.5 | 1,168.5 | 1,180.5 | -3.5 | -0.3% | 127,400 |
| 2013/09/18 | 1,172.5 | 1,192.5 | 1,172.5 | 1,184 | +17.5 | +1.5% | 112,000 |
| 2013/09/17 | 1,188.5 | 1,188.5 | 1,155 | 1,166.5 | -21.5 | -1.8% | 129,000 |
| 2013/09/13 | 1,185.5 | 1,200 | 1,168.5 | 1,188 | +14.5 | +1.2% | 133,600 |
| 2013/09/12 | 1,172 | 1,192.5 | 1,156.5 | 1,173.5 | -3.5 | -0.3% | 89,000 |
| 2013/09/11 | 1,183.5 | 1,194 | 1,167.5 | 1,177 | +7.5 | +0.6% | 65,800 |
| 2013/09/10 | 1,168 | 1,174 | 1,155.5 | 1,169.5 | -2.5 | -0.2% | 127,400 |
| 2013/09/09 | 1,179 | 1,184.5 | 1,157.5 | 1,172 | +18 | +1.6% | 80,800 |
| 2013/09/06 | 1,176 | 1,177 | 1,144 | 1,154 | -22 | -1.9% | 231,400 |
| 2013/09/05 | 1,189.5 | 1,195.5 | 1,170 | 1,176 | -13 | -1.1% | 335,000 |
2801～
2850
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
