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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 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 |
| 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 |
2851～
2900
件表示中 / 7023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 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.14倍 | 1.18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 |
| シンコウ工 | 126,700円 | +1.8% | +0.8% | 3.95% | 11.77倍 | 1.43倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ホソカワミクロ | 580,000円 | -2.9% | -25.3% | 2.07% | 16.85倍 | 1.34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 | 169,300円 | +1.8% | +1.9% | 2.95% | 15.06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 | 490,000円 | +16.8% | +3.1% | 0.86% | 29.51倍 | 7.50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
