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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,191.5 | 1,218.5 | 1,185.5 | 1,189 | -2.5 | -0.2% | 367,600 |
| 2013/09/03 | 1,208 | 1,208 | 1,185 | 1,191.5 | -16.5 | -1.4% | 268,600 |
| 2013/09/02 | 1,195 | 1,215.5 | 1,185 | 1,208 | +13.5 | +1.1% | 176,800 |
| 2013/08/30 | 1,187.5 | 1,200 | 1,172 | 1,194.5 | +7 | +0.6% | 190,600 |
| 2013/08/29 | 1,205.5 | 1,218 | 1,184 | 1,187.5 | -17 | -1.4% | 217,200 |
| 2013/08/28 | 1,202.5 | 1,209 | 1,190 | 1,204.5 | -18.5 | -1.5% | 152,400 |
| 2013/08/27 | 1,227.5 | 1,231.5 | 1,217 | 1,223 | -7 | -0.6% | 167,000 |
| 2013/08/26 | 1,198.5 | 1,232.5 | 1,195 | 1,230 | +44.5 | +3.8% | 230,400 |
| 2013/08/23 | 1,190 | 1,200 | 1,174 | 1,185.5 | -2.5 | -0.2% | 254,400 |
| 2013/08/22 | 1,181 | 1,203.5 | 1,155 | 1,188 | +8 | +0.7% | 324,200 |
| 2013/08/21 | 1,168 | 1,210.5 | 1,158.5 | 1,180 | +12 | +1% | 329,800 |
| 2013/08/20 | 1,171.5 | 1,195 | 1,163 | 1,168 | -3.5 | -0.3% | 223,800 |
| 2013/08/19 | 1,150 | 1,175 | 1,150 | 1,171.5 | +27 | +2.4% | 197,400 |
| 2013/08/16 | 1,151.5 | 1,158.5 | 1,140 | 1,144.5 | -9 | -0.8% | 154,400 |
| 2013/08/15 | 1,160 | 1,163.5 | 1,146.5 | 1,153.5 | -11 | -0.9% | 147,800 |
| 2013/08/14 | 1,155.5 | 1,164.5 | 1,135.5 | 1,164.5 | +14 | +1.2% | 169,200 |
| 2013/08/13 | 1,141.5 | 1,161.5 | 1,125 | 1,150.5 | +10 | +0.9% | 254,400 |
| 2013/08/12 | 1,129 | 1,149.5 | 1,121.5 | 1,140.5 | +11.5 | +1% | 138,200 |
| 2013/08/09 | 1,122.5 | 1,142.5 | 1,112.5 | 1,129 | +6 | +0.5% | 231,800 |
| 2013/08/08 | 1,125 | 1,146.5 | 1,122 | 1,123 | -2.5 | -0.2% | 152,400 |
| 2013/08/07 | 1,135 | 1,137 | 1,125.5 | 1,125.5 | -17 | -1.5% | 50,800 |
| 2013/08/06 | 1,157.5 | 1,157.5 | 1,137.5 | 1,142.5 | -5 | -0.4% | 79,800 |
| 2013/08/05 | 1,164.5 | 1,164.5 | 1,129.5 | 1,147.5 | -17 | -1.5% | 215,400 |
| 2013/08/02 | 1,168.5 | 1,173.5 | 1,143 | 1,164.5 | -4 | -0.3% | 199,600 |
| 2013/08/01 | 1,150 | 1,196 | 1,150 | 1,168.5 | +90 | +8.3% | 253,600 |
| 2013/07/31 | 1,102.5 | 1,102.5 | 1,072.5 | 1,078.5 | -25 | -2.3% | 40,400 |
| 2013/07/30 | 1,061.5 | 1,104.5 | 1,061.5 | 1,103.5 | +42.5 | +4% | 40,600 |
| 2013/07/29 | 1,078 | 1,091 | 1,025.5 | 1,061 | -54 | -4.8% | 71,400 |
| 2013/07/26 | 1,128.5 | 1,128.5 | 1,105 | 1,115 | -14.5 | -1.3% | 38,400 |
| 2013/07/25 | 1,127 | 1,135 | 1,112.5 | 1,129.5 | +3 | +0.3% | 41,400 |
| 2013/07/24 | 1,131 | 1,135 | 1,125.5 | 1,126.5 | -4.5 | -0.4% | 31,000 |
| 2013/07/23 | 1,111.5 | 1,135 | 1,111.5 | 1,131 | +6 | +0.5% | 37,000 |
| 2013/07/22 | 1,125 | 1,132.5 | 1,091.5 | 1,125 | +12.5 | +1.1% | 36,000 |
| 2013/07/19 | 1,129 | 1,131.5 | 1,099.5 | 1,112.5 | -12.5 | -1.1% | 76,000 |
| 2013/07/18 | 1,136 | 1,136 | 1,115 | 1,125 | -8 | -0.7% | 49,000 |
| 2013/07/17 | 1,125 | 1,143.5 | 1,124.5 | 1,133 | +8 | +0.7% | 109,200 |
| 2013/07/16 | 1,131.5 | 1,131.5 | 1,108.5 | 1,125 | -2 | -0.2% | 51,400 |
| 2013/07/12 | 1,112 | 1,139.5 | 1,112 | 1,127 | +11 | +1% | 60,200 |
| 2013/07/11 | 1,130 | 1,130 | 1,105.5 | 1,116 | -19 | -1.7% | 45,600 |
| 2013/07/10 | 1,135 | 1,146.5 | 1,121 | 1,135 | +11 | +1% | 111,800 |
| 2013/07/09 | 1,111 | 1,134 | 1,101 | 1,124 | +34 | +3.1% | 126,400 |
| 2013/07/08 | 1,119.5 | 1,119.5 | 1,090 | 1,090 | -29.5 | -2.6% | 48,400 |
| 2013/07/05 | 1,115.5 | 1,127.5 | 1,113 | 1,119.5 | +15.5 | +1.4% | 67,400 |
| 2013/07/04 | 1,104.5 | 1,124.5 | 1,096.5 | 1,104 | -0.5 | ±0% | 87,600 |
| 2013/07/03 | 1,083 | 1,110.5 | 1,077 | 1,104.5 | +16 | +1.5% | 114,000 |
| 2013/07/02 | 1,089 | 1,097.5 | 1,071.5 | 1,088.5 | +2.5 | +0.2% | 101,800 |
| 2013/07/01 | 1,086 | 1,096.5 | 1,065.5 | 1,086 | -12.5 | -1.1% | 131,800 |
| 2013/06/28 | 1,092.5 | 1,128.5 | 1,087.5 | 1,098.5 | +27 | +2.5% | 205,000 |
| 2013/06/27 | 1,070 | 1,071.5 | 1,050.5 | 1,071.5 | +27.5 | +2.6% | 162,000 |
| 2013/06/26 | 1,063 | 1,069.5 | 1,033.5 | 1,044 | -18.5 | -1.7% | 73,400 |
2851～
2900
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
