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 |
|---|---|---|---|---|---|---|---|
| 2007/10/04 | 1,152.5 | 1,152.5 | 1,130 | 1,130 | -35 | -3% | 3,800 |
| 2007/10/03 | 1,127.5 | 1,165 | 1,127.5 | 1,165 | +17.5 | +1.5% | 5,000 |
| 2007/10/02 | 1,175 | 1,175 | 1,142.5 | 1,147.5 | -17.5 | -1.5% | 6,200 |
| 2007/10/01 | 1,167.5 | 1,170 | 1,150 | 1,165 | ±0 | ±0% | 1,000 |
| 2007/09/28 | 1,132.5 | 1,165 | 1,132.5 | 1,165 | +20 | +1.7% | 14,400 |
| 2007/09/27 | 1,137.5 | 1,145 | 1,130 | 1,145 | ±0 | ±0% | 11,200 |
| 2007/09/26 | 1,080 | 1,145 | 1,080 | 1,145 | +50 | +4.6% | 3,200 |
| 2007/09/25 | 1,140 | 1,145 | 1,072.5 | 1,095 | -5 | -0.5% | 3,000 |
| 2007/09/21 | 1,102.5 | 1,115 | 1,097.5 | 1,100 | -22.5 | -2% | 5,200 |
| 2007/09/20 | 1,105 | 1,122.5 | 1,097.5 | 1,122.5 | -42.5 | -3.6% | 10,000 |
| 2007/09/19 | 1,122.5 | 1,165 | 1,122.5 | 1,165 | +40 | +3.6% | 8,200 |
| 2007/09/18 | 1,160 | 1,160 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 2007/09/14 | 1,102.5 | 1,152.5 | 1,102.5 | 1,150 | +27.5 | +2.4% | 34,400 |
| 2007/09/13 | 1,130 | 1,147.5 | 1,120 | 1,122.5 | -15 | -1.3% | 2,200 |
| 2007/09/12 | 1,117.5 | 1,145 | 1,117.5 | 1,137.5 | +22.5 | +2% | 1,800 |
| 2007/09/11 | 1,130 | 1,132.5 | 1,115 | 1,115 | +10 | +0.9% | 5,400 |
| 2007/09/10 | 1,105 | 1,105 | 1,105 | 1,105 | -20 | -1.8% | 400 |
| 2007/09/07 | 1,125 | 1,125 | 1,100 | 1,125 | +20 | +1.8% | 4,600 |
| 2007/09/06 | 1,105 | 1,105 | 1,105 | 1,105 | -25 | -2.2% | 200 |
| 2007/09/05 | 1,127.5 | 1,130 | 1,127.5 | 1,130 | -17.5 | -1.5% | 1,000 |
| 2007/09/04 | 1,130 | 1,147.5 | 1,110 | 1,147.5 | +17.5 | +1.5% | 800 |
| 2007/09/03 | 1,132.5 | 1,135 | 1,105 | 1,130 | +12.5 | +1.1% | 12,000 |
| 2007/08/31 | 1,140 | 1,147.5 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 4,800 |
| 2007/08/30 | 1,087.5 | 1,120 | 1,087.5 | 1,120 | +32.5 | +3% | 1,600 |
| 2007/08/29 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 600 |
| 2007/08/28 | 1,112.5 | 1,132.5 | 1,100 | 1,100 | -20 | -1.8% | 3,400 |
| 2007/08/27 | 1,170 | 1,170 | 1,120 | 1,120 | -10 | -0.9% | 10,000 |
| 2007/08/24 | 1,070 | 1,130 | 1,047.5 | 1,130 | +50 | +4.6% | 6,600 |
| 2007/08/23 | 1,032.5 | 1,087.5 | 1,032.5 | 1,080 | +52.5 | +5.1% | 1,600 |
| 2007/08/22 | 1,035 | 1,035 | 1,025 | 1,027.5 | -10 | -1% | 1,400 |
| 2007/08/21 | 1,042.5 | 1,045 | 1,030 | 1,037.5 | ±0 | ±0% | 4,600 |
| 2007/08/20 | 1,005 | 1,055 | 1,005 | 1,037.5 | +42.5 | +4.3% | 4,800 |
| 2007/08/17 | 1,035 | 1,037.5 | 995 | 995 | -40 | -3.9% | 5,400 |
| 2007/08/16 | 1,075 | 1,075 | 1,030 | 1,035 | -62.5 | -5.7% | 10,000 |
| 2007/08/15 | 1,090 | 1,117.5 | 1,085 | 1,097.5 | +27.5 | +2.6% | 5,200 |
| 2007/08/14 | 1,077.5 | 1,077.5 | 1,070 | 1,070 | -27.5 | -2.5% | 1,200 |
| 2007/08/13 | 1,100 | 1,140 | 1,097.5 | 1,097.5 | -22.5 | -2% | 3,400 |
| 2007/08/10 | 1,112.5 | 1,120 | 1,100 | 1,120 | -2.5 | -0.2% | 3,400 |
| 2007/08/09 | 1,212.5 | 1,212.5 | 1,080 | 1,122.5 | -97.5 | -8% | 12,800 |
| 2007/08/08 | 1,180 | 1,220 | 1,180 | 1,220 | +20 | +1.7% | 1,400 |
| 2007/08/07 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 4,600 |
| 2007/08/06 | 1,190 | 1,245 | 1,190 | 1,215 | +22.5 | +1.9% | 5,600 |
| 2007/08/03 | 1,210 | 1,227.5 | 1,172.5 | 1,192.5 | -112.5 | -8.6% | 10,600 |
| 2007/08/02 | 1,300 | 1,305 | 1,272.5 | 1,305 | -10 | -0.8% | 14,600 |
| 2007/08/01 | 1,315 | 1,315 | 1,315 | 1,315 | -10 | -0.8% | 1,200 |
| 2007/07/31 | 1,275 | 1,325 | 1,255 | 1,325 | +32.5 | +2.5% | 8,400 |
| 2007/07/30 | 1,245 | 1,295 | 1,225 | 1,292.5 | +7.5 | +0.6% | 11,400 |
| 2007/07/27 | 1,290 | 1,295 | 1,245 | 1,285 | -7.5 | -0.6% | 12,600 |
| 2007/07/26 | 1,280 | 1,295 | 1,277.5 | 1,292.5 | +22.5 | +1.8% | 7,800 |
| 2007/07/25 | 1,252.5 | 1,270 | 1,252.5 | 1,270 | +20 | +1.6% | 1,800 |
4301～
4350
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
