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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 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 |
| 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 |
4401～
4450
件表示中 / 6989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 | 113,000円 | -0.8% | -10.4% | 4.42% | 17.67倍 | 1.09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 |
| スター精 | 171,500円 | +9.6% | +17.4% | 4.08% | 20.52倍 | 1.11倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| ホソカワミクロ | 525,000円 | -2.9% | -25.3% | 2.29% | 15.25倍 | 1.21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 |
| ユニバーサル | 97,900円 | +18.7% | - | 6.13% | 94.86倍 | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 小 森 | 144,500円 | +12.1% | +16.8% | 4.84% | 11.98倍 | 0.66倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
