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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,054 | 1,062.5 | 1,032.5 | 1,062.5 | +2.5 | +0.2% | 78,400 |
| 2013/06/24 | 1,082 | 1,082 | 1,055.5 | 1,060 | -23 | -2.1% | 89,400 |
| 2013/06/21 | 1,049.5 | 1,083 | 1,018 | 1,083 | +25.5 | +2.4% | 321,000 |
| 2013/06/20 | 1,036 | 1,060.5 | 1,031 | 1,057.5 | -3.5 | -0.3% | 101,400 |
| 2013/06/19 | 1,054 | 1,062 | 1,030.5 | 1,061 | +25.5 | +2.5% | 63,800 |
| 2013/06/18 | 1,062.5 | 1,073.5 | 1,029 | 1,035.5 | -18 | -1.7% | 62,400 |
| 2013/06/17 | 990 | 1,056 | 974.5 | 1,053.5 | +63.5 | +6.4% | 95,200 |
| 2013/06/14 | 1,027.5 | 1,036 | 990 | 990 | +0.5 | +0.1% | 202,800 |
| 2013/06/13 | 988.5 | 1,014.5 | 986 | 989.5 | -74 | -7% | 150,800 |
| 2013/06/12 | 1,048 | 1,067.5 | 1,026.5 | 1,063.5 | -14 | -1.3% | 188,400 |
| 2013/06/11 | 1,126 | 1,126 | 1,077.5 | 1,077.5 | -48.5 | -4.3% | 163,600 |
| 2013/06/10 | 1,047.5 | 1,131.5 | 1,047.5 | 1,126 | +91 | +8.8% | 223,800 |
| 2013/06/07 | 1,011.5 | 1,059.5 | 1,008 | 1,035 | +0.5 | ±0% | 226,600 |
| 2013/06/06 | 1,052.5 | 1,076 | 1,027 | 1,034.5 | -36.5 | -3.4% | 236,200 |
| 2013/06/05 | 1,096 | 1,108 | 1,071 | 1,071 | -25 | -2.3% | 301,600 |
| 2013/06/04 | 1,096.5 | 1,108.5 | 1,084 | 1,096 | -0.5 | ±0% | 343,600 |
| 2013/06/03 | 1,098.5 | 1,126.5 | 1,089 | 1,096.5 | -2 | -0.2% | 336,200 |
| 2013/05/31 | 1,101 | 1,126.5 | 1,093 | 1,098.5 | +9 | +0.8% | 286,600 |
| 2013/05/30 | 1,129 | 1,140 | 1,083.5 | 1,089.5 | -42 | -3.7% | 333,800 |
| 2013/05/29 | 1,116 | 1,143 | 1,109 | 1,131.5 | +21 | +1.9% | 314,000 |
| 2013/05/28 | 1,105 | 1,125 | 1,097.5 | 1,110.5 | +5.5 | +0.5% | 264,200 |
| 2013/05/27 | 1,111.5 | 1,128.5 | 1,093.5 | 1,105 | -6.5 | -0.6% | 297,200 |
| 2013/05/24 | 1,077 | 1,135 | 1,076.5 | 1,111.5 | +35 | +3.3% | 360,800 |
| 2013/05/23 | 1,112.5 | 1,147.5 | 1,076 | 1,076.5 | -40 | -3.6% | 509,200 |
| 2013/05/22 | 1,136.5 | 1,138 | 1,108.5 | 1,116.5 | -20 | -1.8% | 296,000 |
| 2013/05/21 | 1,141.5 | 1,143.5 | 1,117.5 | 1,136.5 | -6.5 | -0.6% | 260,600 |
| 2013/05/20 | 1,156 | 1,167.5 | 1,142 | 1,143 | -0.5 | ±0% | 340,400 |
| 2013/05/17 | 1,114 | 1,153.5 | 1,107.5 | 1,143.5 | +30 | +2.7% | 372,400 |
| 2013/05/16 | 1,131 | 1,144.5 | 1,091 | 1,113.5 | -16 | -1.4% | 432,000 |
| 2013/05/15 | 1,150.5 | 1,161.5 | 1,126.5 | 1,129.5 | -2.5 | -0.2% | 219,400 |
| 2013/05/14 | 1,111.5 | 1,140 | 1,111.5 | 1,132 | +20.5 | +1.8% | 314,400 |
| 2013/05/13 | 1,108.5 | 1,127.5 | 1,103 | 1,111.5 | +9 | +0.8% | 230,800 |
| 2013/05/10 | 1,108 | 1,134 | 1,095.5 | 1,102.5 | +2 | +0.2% | 340,600 |
| 2013/05/09 | 1,111 | 1,127.5 | 1,087.5 | 1,100.5 | +2 | +0.2% | 316,000 |
| 2013/05/08 | 1,100 | 1,174 | 1,054 | 1,098.5 | +118.5 | +12.1% | 810,600 |
| 2013/05/07 | 922.5 | 987.5 | 922.5 | 980 | +58.5 | +6.3% | 246,200 |
| 2013/05/02 | 927.5 | 929 | 903.5 | 921.5 | -0.5 | -0.1% | 85,200 |
| 2013/05/01 | 930 | 932 | 920.5 | 922 | -10.5 | -1.1% | 50,600 |
| 2013/04/30 | 937 | 957 | 929 | 932.5 | -4 | -0.4% | 94,000 |
| 2013/04/26 | 963 | 963 | 936.5 | 936.5 | -26 | -2.7% | 84,400 |
| 2013/04/25 | 938 | 966 | 938 | 962.5 | +28 | +3% | 92,800 |
| 2013/04/24 | 940 | 944.5 | 926.5 | 934.5 | +7.5 | +0.8% | 103,000 |
| 2013/04/23 | 940.5 | 940.5 | 925.5 | 927 | -13 | -1.4% | 60,000 |
| 2013/04/22 | 942 | 952.5 | 936 | 940 | +10.5 | +1.1% | 54,000 |
| 2013/04/19 | 943.5 | 945 | 922.5 | 929.5 | -9 | -1% | 68,200 |
| 2013/04/18 | 945 | 945 | 921 | 938.5 | -19 | -2% | 117,400 |
| 2013/04/17 | 924 | 965 | 924 | 957.5 | +34 | +3.7% | 107,000 |
| 2013/04/16 | 919 | 929 | 905.5 | 923.5 | -15.5 | -1.7% | 72,200 |
| 2013/04/15 | 940 | 951.5 | 910.5 | 939 | -0.5 | -0.1% | 66,600 |
| 2013/04/12 | 947.5 | 950 | 930.5 | 939.5 | -3 | -0.3% | 80,800 |
2901～
2950
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
