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 |
|---|---|---|---|---|---|---|---|
| 2007/08/28 | 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 |
| 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 |
4401～
4450
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 | 122,000円 | -0.8% | -10.4% | 4.10% | 19.08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 | 126,800円 | +1.8% | +0.8% | 3.94% | 11.78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 | 578,000円 | -2.9% | -25.3% | 2.08% | 16.79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 | 169,200円 | +1.8% | +1.9% | 2.96% | 15.05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 | 485,500円 | +16.8% | +3.1% | 0.87% | 29.24倍 | 7.43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
