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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 1,132.5 | 1,132.5 | 1,100 | 1,115 | +5 | +0.5% | 10,800 |
| 2007/05/11 | 1,192.5 | 1,192.5 | 1,107.5 | 1,110 | -25 | -2.2% | 14,600 |
| 2007/05/10 | 1,132.5 | 1,157.5 | 1,115 | 1,135 | +5 | +0.4% | 5,000 |
| 2007/05/09 | 1,157.5 | 1,157.5 | 1,127.5 | 1,130 | -27.5 | -2.4% | 6,800 |
| 2007/05/08 | 1,200 | 1,200 | 1,142.5 | 1,157.5 | -52.5 | -4.3% | 3,200 |
| 2007/05/07 | 1,162.5 | 1,210 | 1,162.5 | 1,210 | +50 | +4.3% | 1,600 |
| 2007/05/02 | 1,177.5 | 1,177.5 | 1,160 | 1,160 | -50 | -4.1% | 600 |
| 2007/05/01 | 1,160 | 1,210 | 1,160 | 1,210 | +25 | +2.1% | 3,400 |
| 2007/04/27 | 1,177.5 | 1,190 | 1,167.5 | 1,185 | +65 | +5.8% | 15,400 |
| 2007/04/26 | 1,130 | 1,140 | 1,120 | 1,120 | +30 | +2.8% | 3,200 |
| 2007/04/25 | 1,110 | 1,110 | 1,090 | 1,090 | -32.5 | -2.9% | 1,800 |
| 2007/04/24 | 1,125 | 1,125 | 1,097.5 | 1,122.5 | -2.5 | -0.2% | 1,800 |
| 2007/04/23 | 1,085 | 1,135 | 1,085 | 1,125 | +40 | +3.7% | 3,800 |
| 2007/04/20 | 1,110 | 1,110 | 1,085 | 1,085 | -15 | -1.4% | 5,800 |
| 2007/04/19 | 1,125 | 1,135 | 1,100 | 1,100 | -25 | -2.2% | 9,600 |
| 2007/04/18 | 1,145 | 1,145 | 1,125 | 1,125 | ±0 | ±0% | 3,200 |
| 2007/04/17 | 1,150 | 1,165 | 1,120 | 1,125 | -17.5 | -1.5% | 13,400 |
| 2007/04/16 | 1,165 | 1,175 | 1,142.5 | 1,142.5 | +37.5 | +3.4% | 12,800 |
| 2007/04/13 | 1,160 | 1,160 | 1,105 | 1,105 | -75 | -6.4% | 11,200 |
| 2007/04/12 | 1,175 | 1,195 | 1,165 | 1,180 | -25 | -2.1% | 5,000 |
| 2007/04/11 | 1,207.5 | 1,207.5 | 1,205 | 1,205 | -2.5 | -0.2% | 1,000 |
| 2007/04/10 | 1,185 | 1,207.5 | 1,165 | 1,207.5 | +22.5 | +1.9% | 3,400 |
| 2007/04/09 | 1,187.5 | 1,192.5 | 1,185 | 1,185 | +22.5 | +1.9% | 1,200 |
| 2007/04/06 | 1,165 | 1,175 | 1,162.5 | 1,162.5 | -22.5 | -1.9% | 1,000 |
| 2007/04/05 | 1,212.5 | 1,212.5 | 1,185 | 1,185 | -27.5 | -2.3% | 2,400 |
| 2007/04/04 | 1,185 | 1,212.5 | 1,182.5 | 1,212.5 | +35 | +3% | 2,800 |
| 2007/04/03 | 1,190 | 1,190 | 1,152.5 | 1,177.5 | -15 | -1.3% | 1,600 |
| 2007/04/02 | 1,200 | 1,220 | 1,165 | 1,192.5 | +10 | +0.8% | 6,800 |
| 2007/03/30 | 1,197.5 | 1,197.5 | 1,180 | 1,182.5 | +5 | +0.4% | 2,200 |
| 2007/03/29 | 1,177.5 | 1,182.5 | 1,165 | 1,177.5 | -20 | -1.7% | 3,200 |
| 2007/03/28 | 1,217.5 | 1,235 | 1,185 | 1,197.5 | -25 | -2% | 13,400 |
| 2007/03/27 | 1,230 | 1,230 | 1,220 | 1,222.5 | +12.5 | +1% | 13,000 |
| 2007/03/26 | 1,237.5 | 1,237.5 | 1,207.5 | 1,210 | -7.5 | -0.6% | 11,000 |
| 2007/03/23 | 1,215 | 1,235 | 1,210 | 1,217.5 | +7.5 | +0.6% | 3,600 |
| 2007/03/22 | 1,232.5 | 1,252.5 | 1,210 | 1,210 | -15 | -1.2% | 8,400 |
| 2007/03/20 | 1,235 | 1,255 | 1,225 | 1,225 | -10 | -0.8% | 7,600 |
| 2007/03/19 | 1,250 | 1,252.5 | 1,235 | 1,235 | -12.5 | -1% | 4,600 |
| 2007/03/16 | 1,295 | 1,295 | 1,245 | 1,247.5 | -37.5 | -2.9% | 7,600 |
| 2007/03/15 | 1,250 | 1,285 | 1,250 | 1,285 | +15 | +1.2% | 2,600 |
| 2007/03/14 | 1,280 | 1,280 | 1,255 | 1,270 | -10 | -0.8% | 3,800 |
| 2007/03/13 | 1,300 | 1,300 | 1,280 | 1,280 | -17.5 | -1.3% | 3,600 |
| 2007/03/12 | 1,287.5 | 1,297.5 | 1,287.5 | 1,297.5 | +32.5 | +2.6% | 3,400 |
| 2007/03/09 | 1,255 | 1,292.5 | 1,255 | 1,265 | -10 | -0.8% | 33,000 |
| 2007/03/08 | 1,237.5 | 1,275 | 1,235 | 1,275 | +40 | +3.2% | 3,600 |
| 2007/03/07 | 1,265 | 1,267.5 | 1,235 | 1,235 | -37.5 | -2.9% | 7,800 |
| 2007/03/06 | 1,250 | 1,275 | 1,250 | 1,272.5 | +25 | +2% | 2,800 |
| 2007/03/05 | 1,245 | 1,250 | 1,240 | 1,247.5 | -17.5 | -1.4% | 12,200 |
| 2007/03/02 | 1,310 | 1,310 | 1,255 | 1,265 | -47.5 | -3.6% | 12,800 |
| 2007/03/01 | 1,277.5 | 1,312.5 | 1,277.5 | 1,312.5 | +45 | +3.6% | 23,800 |
| 2007/02/28 | 1,250 | 1,280 | 1,230 | 1,267.5 | -22.5 | -1.7% | 7,200 |
4401～
4450
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
