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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2007/07/23 | 1,250 | 1,250 | 1,217.5 | 1,250 | ±0 | ±0% | 1,000 |
| 2007/07/20 | 1,300 | 1,300 | 1,230 | 1,250 | -42.5 | -3.3% | 5,200 |
| 2007/07/19 | 1,280 | 1,295 | 1,272.5 | 1,292.5 | +27.5 | +2.2% | 4,400 |
| 2007/07/18 | 1,297.5 | 1,297.5 | 1,247.5 | 1,265 | -25 | -1.9% | 1,800 |
| 2007/07/17 | 1,300 | 1,300 | 1,270 | 1,290 | -5 | -0.4% | 3,400 |
| 2007/07/13 | 1,252.5 | 1,295 | 1,252.5 | 1,295 | +35 | +2.8% | 11,600 |
| 2007/07/12 | 1,217.5 | 1,260 | 1,217.5 | 1,260 | +40 | +3.3% | 5,200 |
| 2007/07/11 | 1,250 | 1,250 | 1,217.5 | 1,220 | -30 | -2.4% | 6,400 |
| 2007/07/10 | 1,260 | 1,275 | 1,245 | 1,250 | -7.5 | -0.6% | 4,400 |
| 2007/07/09 | 1,275 | 1,275 | 1,257.5 | 1,257.5 | -22.5 | -1.8% | 4,800 |
| 2007/07/06 | 1,252.5 | 1,285 | 1,252.5 | 1,280 | +22.5 | +1.8% | 3,000 |
| 2007/07/05 | 1,257.5 | 1,280 | 1,257.5 | 1,257.5 | -20 | -1.6% | 5,600 |
| 2007/07/04 | 1,252.5 | 1,285 | 1,250 | 1,277.5 | +32.5 | +2.6% | 8,200 |
| 2007/07/03 | 1,250 | 1,265 | 1,245 | 1,245 | -7.5 | -0.6% | 6,800 |
| 2007/07/02 | 1,300 | 1,302.5 | 1,245 | 1,252.5 | -2.5 | -0.2% | 23,800 |
| 2007/06/29 | 1,220 | 1,260 | 1,220 | 1,255 | +15 | +1.2% | 6,600 |
| 2007/06/28 | 1,275 | 1,275 | 1,240 | 1,240 | +15 | +1.2% | 27,000 |
| 2007/06/27 | 1,232.5 | 1,250 | 1,185 | 1,225 | +12.5 | +1% | 29,400 |
| 2007/06/26 | 1,207.5 | 1,215 | 1,180 | 1,212.5 | +5 | +0.4% | 9,000 |
| 2007/06/25 | 1,215 | 1,215 | 1,192.5 | 1,207.5 | -5 | -0.4% | 5,000 |
| 2007/06/22 | 1,220 | 1,250 | 1,212.5 | 1,212.5 | +7.5 | +0.6% | 16,200 |
| 2007/06/21 | 1,170 | 1,210 | 1,165 | 1,205 | +55 | +4.8% | 12,400 |
| 2007/06/20 | 1,152.5 | 1,152.5 | 1,150 | 1,150 | +2.5 | +0.2% | 1,000 |
| 2007/06/19 | 1,135 | 1,150 | 1,135 | 1,147.5 | +12.5 | +1.1% | 11,400 |
| 2007/06/18 | 1,135 | 1,135 | 1,130 | 1,135 | +15 | +1.3% | 5,800 |
| 2007/06/15 | 1,117.5 | 1,120 | 1,107.5 | 1,120 | +7.5 | +0.7% | 2,800 |
| 2007/06/14 | 1,092.5 | 1,112.5 | 1,087.5 | 1,112.5 | +22.5 | +2.1% | 5,400 |
| 2007/06/13 | 1,130 | 1,137.5 | 1,090 | 1,090 | ±0 | ±0% | 9,400 |
| 2007/06/12 | 1,070 | 1,090 | 1,065 | 1,090 | ±0 | ±0% | 3,400 |
| 2007/06/11 | 1,070 | 1,090 | 1,060 | 1,090 | +17.5 | +1.6% | 2,600 |
| 2007/06/08 | 1,060 | 1,100 | 1,060 | 1,072.5 | -5 | -0.5% | 45,000 |
| 2007/06/07 | 1,077.5 | 1,085 | 1,077.5 | 1,077.5 | +2.5 | +0.2% | 3,600 |
| 2007/06/06 | 1,075 | 1,075 | 1,075 | 1,075 | -7.5 | -0.7% | 1,800 |
| 2007/06/05 | 1,115 | 1,115 | 1,082.5 | 1,082.5 | -27.5 | -2.5% | 2,800 |
| 2007/06/04 | 1,097.5 | 1,110 | 1,095 | 1,110 | +7.5 | +0.7% | 5,200 |
| 2007/06/01 | 1,085 | 1,110 | 1,085 | 1,102.5 | -2.5 | -0.2% | 7,600 |
| 2007/05/31 | 1,095 | 1,105 | 1,095 | 1,105 | +10 | +0.9% | 5,000 |
| 2007/05/30 | 1,077.5 | 1,095 | 1,077.5 | 1,095 | -2.5 | -0.2% | 1,200 |
| 2007/05/29 | 1,077.5 | 1,097.5 | 1,077.5 | 1,097.5 | +22.5 | +2.1% | 600 |
| 2007/05/28 | 1,080 | 1,095 | 1,075 | 1,075 | +12.5 | +1.2% | 2,200 |
| 2007/05/25 | 1,090 | 1,090 | 1,062.5 | 1,062.5 | -17.5 | -1.6% | 12,400 |
| 2007/05/24 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 2,400 |
| 2007/05/23 | 1,080 | 1,095 | 1,077.5 | 1,085 | +35 | +3.3% | 3,200 |
| 2007/05/22 | 1,022.5 | 1,050 | 1,022.5 | 1,050 | +32.5 | +3.2% | 2,200 |
| 2007/05/21 | 1,027.5 | 1,050 | 1,017.5 | 1,017.5 | -5 | -0.5% | 10,000 |
| 2007/05/18 | 1,040 | 1,040 | 1,022.5 | 1,022.5 | -27.5 | -2.6% | 11,400 |
| 2007/05/17 | 1,055 | 1,067.5 | 1,040 | 1,050 | -20 | -1.9% | 10,800 |
| 2007/05/16 | 1,107.5 | 1,107.5 | 1,070 | 1,070 | -22.5 | -2.1% | 5,200 |
| 2007/05/15 | 1,100 | 1,115 | 1,085 | 1,092.5 | -22.5 | -2% | 6,000 |
4351～
4400
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
