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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 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 |
2901～
2950
件表示中 / 6989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 | 113,000円 | -0.8% | -10.4% | 4.42% | 17.67倍 | 1.09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 |
| スター精 | 171,500円 | +9.6% | +17.4% | 4.08% | 20.52倍 | 1.11倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| ホソカワミクロ | 525,000円 | -2.9% | -25.3% | 2.29% | 15.25倍 | 1.21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 |
| ユニバーサル | 97,900円 | +18.7% | - | 6.13% | 94.86倍 | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 小 森 | 144,500円 | +12.1% | +16.8% | 4.84% | 11.98倍 | 0.66倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
