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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 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 |
2901～
2950
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
