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 |
|---|---|---|---|---|---|---|---|
| 2007/12/17 | 1,015 | 1,015 | 995.5 | 995.5 | -29.5 | -2.9% | 1,200 |
| 2007/12/14 | 995 | 1,025 | 995 | 1,025 | +12.5 | +1.2% | 33,400 |
| 2007/12/13 | 1,010 | 1,017.5 | 1,010 | 1,012.5 | +10 | +1% | 16,600 |
| 2007/12/12 | 1,015 | 1,020 | 1,002.5 | 1,002.5 | -15 | -1.5% | 6,200 |
| 2007/12/11 | 1,047.5 | 1,047.5 | 1,017.5 | 1,017.5 | +10 | +1% | 30,800 |
| 2007/12/10 | 1,027.5 | 1,027.5 | 1,000 | 1,007.5 | -30 | -2.9% | 2,200 |
| 2007/12/07 | 1,035 | 1,037.5 | 1,015 | 1,037.5 | -5 | -0.5% | 6,200 |
| 2007/12/06 | 1,025 | 1,042.5 | 1,005 | 1,042.5 | +17.5 | +1.7% | 4,400 |
| 2007/12/05 | 990 | 1,025 | 984.5 | 1,025 | -10 | -1% | 5,600 |
| 2007/12/04 | 975.5 | 1,035 | 975.5 | 1,035 | +59.5 | +6.1% | 1,400 |
| 2007/12/03 | 972.5 | 979.5 | 955 | 975.5 | +14.5 | +1.5% | 3,800 |
| 2007/11/30 | 955 | 981 | 950 | 961 | +20 | +2.1% | 61,000 |
| 2007/11/29 | 1,005 | 1,005 | 941 | 941 | -56 | -5.6% | 16,000 |
| 2007/11/28 | 969.5 | 997 | 969.5 | 997 | +12.5 | +1.3% | 2,800 |
| 2007/11/27 | 998.5 | 998.5 | 969.5 | 984.5 | +1 | +0.1% | 13,400 |
| 2007/11/26 | 985 | 985 | 970 | 983.5 | +48.5 | +5.2% | 3,200 |
| 2007/11/22 | 935 | 935 | 935 | 935 | -10 | -1.1% | 3,200 |
| 2007/11/21 | 992.5 | 992.5 | 945 | 945 | -17.5 | -1.8% | 2,000 |
| 2007/11/20 | 1,010 | 1,010 | 962.5 | 962.5 | -57.5 | -5.6% | 5,200 |
| 2007/11/19 | 1,020 | 1,022.5 | 1,000 | 1,020 | -35 | -3.3% | 3,400 |
| 2007/11/16 | 995.5 | 1,112.5 | 977.5 | 1,055 | +52.5 | +5.2% | 4,400 |
| 2007/11/15 | 1,020 | 1,025 | 998 | 1,002.5 | -15 | -1.5% | 6,000 |
| 2007/11/14 | 991 | 1,017.5 | 990 | 1,017.5 | +27.5 | +2.8% | 5,400 |
| 2007/11/13 | 1,007.5 | 1,007.5 | 985.5 | 990 | -40 | -3.9% | 5,200 |
| 2007/11/12 | 1,042.5 | 1,042.5 | 1,025 | 1,030 | -92.5 | -8.2% | 3,400 |
| 2007/11/09 | 1,102.5 | 1,122.5 | 1,102.5 | 1,122.5 | +10 | +0.9% | 8,400 |
| 2007/11/08 | 1,110 | 1,115 | 1,110 | 1,112.5 | -20 | -1.8% | 1,400 |
| 2007/11/07 | 1,107.5 | 1,132.5 | 1,107.5 | 1,132.5 | - | - | 2,800 |
| 2007/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/05 | 1,102.5 | 1,110 | 1,090 | 1,090 | -25 | -2.2% | 1,600 |
| 2007/11/02 | 1,127.5 | 1,130 | 1,115 | 1,115 | -27.5 | -2.4% | 1,400 |
| 2007/11/01 | 1,115 | 1,142.5 | 1,115 | 1,142.5 | +25 | +2.2% | 5,800 |
| 2007/10/31 | 1,125 | 1,125 | 1,102.5 | 1,117.5 | +27.5 | +2.5% | 9,800 |
| 2007/10/30 | 1,090 | 1,090 | 1,055 | 1,090 | -60 | -5.2% | 4,400 |
| 2007/10/29 | 1,115 | 1,150 | 1,115 | 1,150 | +37.5 | +3.4% | 5,800 |
| 2007/10/26 | 1,140 | 1,140 | 1,112.5 | 1,112.5 | +2.5 | +0.2% | 8,800 |
| 2007/10/25 | 1,115 | 1,125 | 1,107.5 | 1,110 | -5 | -0.4% | 4,000 |
| 2007/10/24 | 1,120 | 1,132.5 | 1,115 | 1,115 | -5 | -0.4% | 3,000 |
| 2007/10/23 | 1,087.5 | 1,120 | 1,087.5 | 1,120 | +32.5 | +3% | 2,800 |
| 2007/10/22 | 1,115 | 1,122.5 | 1,070 | 1,087.5 | -27.5 | -2.5% | 2,000 |
| 2007/10/19 | 1,115 | 1,122.5 | 1,115 | 1,115 | -20 | -1.8% | 5,800 |
| 2007/10/18 | 1,085 | 1,135 | 1,085 | 1,135 | +32.5 | +2.9% | 3,000 |
| 2007/10/17 | 1,082.5 | 1,105 | 1,082.5 | 1,102.5 | -20 | -1.8% | 3,600 |
| 2007/10/16 | 1,052.5 | 1,122.5 | 1,052.5 | 1,122.5 | +72.5 | +6.9% | 3,000 |
| 2007/10/15 | 1,027.5 | 1,057.5 | 1,027.5 | 1,050 | +27.5 | +2.7% | 5,200 |
| 2007/10/12 | 1,082.5 | 1,082.5 | 1,015 | 1,022.5 | -92.5 | -8.3% | 12,400 |
| 2007/10/11 | 1,095 | 1,115 | 1,085 | 1,115 | -15 | -1.3% | 13,200 |
| 2007/10/10 | 1,140 | 1,140 | 1,130 | 1,130 | +5 | +0.4% | 800 |
| 2007/10/09 | 1,122.5 | 1,137.5 | 1,122.5 | 1,125 | +2.5 | +0.2% | 2,600 |
| 2007/10/05 | 1,135 | 1,142.5 | 1,122.5 | 1,122.5 | -7.5 | -0.7% | 10,600 |
4251～
4300
件表示中 / 6948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 | 124,300円 | +7.9% | +6.4% | 4.02% | 18.98倍 | 1.25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 |
| ＰＩＬＬＡＲ | 369,000円 | -2.7% | -25.2% | 3.39% | 10.76倍 | 1.21倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| イーグル | 183,500円 | -0.0% | -13.8% | 5.45% | 13.59倍 | 0.73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 |
| 月島ＨＤ | 200,700円 | +12.1% | +30.6% | 3.89% | 13.10倍 | 0.98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 |
| 芝浦機械 | 354,000円 | +5.8% | -9.6% | 3.95% | 7.15倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
