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 |
|---|---|---|---|---|---|---|---|
| 2007/02/27 | 1,285 | 1,295 | 1,275 | 1,290 | +15 | +1.2% | 10,000 |
| 2007/02/26 | 1,282.5 | 1,282.5 | 1,250 | 1,275 | ±0 | ±0% | 4,400 |
| 2007/02/23 | 1,275 | 1,275 | 1,257.5 | 1,275 | ±0 | ±0% | 4,600 |
| 2007/02/22 | 1,275 | 1,275 | 1,255 | 1,275 | ±0 | ±0% | 5,000 |
| 2007/02/21 | 1,280 | 1,280 | 1,240 | 1,275 | +7.5 | +0.6% | 9,400 |
| 2007/02/20 | 1,252.5 | 1,280 | 1,252.5 | 1,267.5 | +2.5 | +0.2% | 2,000 |
| 2007/02/19 | 1,262.5 | 1,285 | 1,250 | 1,265 | -17.5 | -1.4% | 4,200 |
| 2007/02/16 | 1,282.5 | 1,282.5 | 1,250 | 1,282.5 | +20 | +1.6% | 2,200 |
| 2007/02/15 | 1,285 | 1,285 | 1,250 | 1,262.5 | -2.5 | -0.2% | 1,400 |
| 2007/02/14 | 1,257.5 | 1,265 | 1,257.5 | 1,265 | +27.5 | +2.2% | 3,600 |
| 2007/02/13 | 1,250 | 1,257.5 | 1,237.5 | 1,237.5 | -12.5 | -1% | 5,000 |
| 2007/02/09 | 1,245 | 1,250 | 1,227.5 | 1,250 | +25 | +2% | 9,000 |
| 2007/02/08 | 1,207.5 | 1,262.5 | 1,207.5 | 1,225 | +20 | +1.7% | 5,000 |
| 2007/02/07 | 1,270 | 1,270 | 1,205 | 1,205 | -45 | -3.6% | 3,600 |
| 2007/02/06 | 1,255 | 1,280 | 1,230 | 1,250 | +15 | +1.2% | 16,000 |
| 2007/02/05 | 1,247.5 | 1,250 | 1,235 | 1,235 | -15 | -1.2% | 8,600 |
| 2007/02/02 | 1,270 | 1,270 | 1,225 | 1,250 | -20 | -1.6% | 24,400 |
| 2007/02/01 | 1,275 | 1,275 | 1,260 | 1,270 | +10 | +0.8% | 2,400 |
| 2007/01/31 | 1,255 | 1,275 | 1,255 | 1,260 | -12.5 | -1% | 34,800 |
| 2007/01/30 | 1,290 | 1,310 | 1,272.5 | 1,272.5 | -17.5 | -1.4% | 200,800 |
| 2007/01/29 | 1,300 | 1,300 | 1,285 | 1,290 | -2.5 | -0.2% | 31,200 |
| 2007/01/26 | 1,300 | 1,305 | 1,292.5 | 1,292.5 | +7.5 | +0.6% | 42,000 |
| 2007/01/25 | 1,292.5 | 1,297.5 | 1,285 | 1,285 | -5 | -0.4% | 5,800 |
| 2007/01/24 | 1,285 | 1,292.5 | 1,285 | 1,290 | ±0 | ±0% | 5,200 |
| 2007/01/23 | 1,285 | 1,290 | 1,282.5 | 1,290 | +2.5 | +0.2% | 7,000 |
| 2007/01/22 | 1,287.5 | 1,290 | 1,277.5 | 1,287.5 | +12.5 | +1% | 7,200 |
| 2007/01/19 | 1,260 | 1,275 | 1,255 | 1,275 | +27.5 | +2.2% | 2,800 |
| 2007/01/18 | 1,245 | 1,255 | 1,242.5 | 1,247.5 | -2.5 | -0.2% | 5,600 |
| 2007/01/17 | 1,255 | 1,255 | 1,242.5 | 1,250 | -15 | -1.2% | 10,200 |
| 2007/01/16 | 1,290 | 1,290 | 1,260 | 1,265 | -15 | -1.2% | 25,400 |
| 2007/01/15 | 1,262.5 | 1,280 | 1,262.5 | 1,280 | +17.5 | +1.4% | 17,200 |
| 2007/01/12 | 1,257.5 | 1,265 | 1,237.5 | 1,262.5 | +12.5 | +1% | 23,800 |
| 2007/01/11 | 1,235 | 1,260 | 1,235 | 1,250 | +17.5 | +1.4% | 26,800 |
| 2007/01/10 | 1,220 | 1,232.5 | 1,210 | 1,232.5 | +12.5 | +1% | 13,400 |
| 2007/01/09 | 1,222.5 | 1,225 | 1,212.5 | 1,220 | ±0 | ±0% | 10,800 |
| 2007/01/05 | 1,200 | 1,230 | 1,200 | 1,220 | +25 | +2.1% | 15,400 |
| 2007/01/04 | 1,190 | 1,195 | 1,180 | 1,195 | +35 | +3% | 8,000 |
| 2006/12/29 | 1,180 | 1,180 | 1,160 | 1,160 | -35 | -2.9% | 400 |
| 2006/12/28 | 1,195 | 1,195 | 1,195 | 1,195 | +20 | +1.7% | 1,400 |
| 2006/12/27 | 1,175 | 1,182.5 | 1,155 | 1,175 | +20 | +1.7% | 21,200 |
| 2006/12/26 | 1,152.5 | 1,155 | 1,127.5 | 1,155 | ±0 | ±0% | 9,000 |
| 2006/12/25 | 1,200 | 1,200 | 1,075 | 1,155 | -25 | -2.1% | 38,600 |
| 2006/12/22 | 1,155 | 1,205 | 1,155 | 1,180 | +40 | +3.5% | 186,800 |
| 2006/12/21 | 1,130 | 1,140 | 1,125 | 1,140 | +10 | +0.9% | 15,600 |
| 2006/12/20 | 1,122.5 | 1,130 | 1,107.5 | 1,130 | +17.5 | +1.6% | 51,800 |
| 2006/12/19 | 1,115 | 1,120 | 1,102.5 | 1,112.5 | ±0 | ±0% | 7,800 |
| 2006/12/18 | 1,095 | 1,117.5 | 1,087.5 | 1,112.5 | ±0 | ±0% | 18,200 |
| 2006/12/15 | 1,112.5 | 1,112.5 | 1,100 | 1,112.5 | ±0 | ±0% | 35,400 |
| 2006/12/14 | 1,115 | 1,115 | 1,100 | 1,112.5 | +12.5 | +1.1% | 71,600 |
| 2006/12/13 | 1,075 | 1,117.5 | 1,075 | 1,100 | +5 | +0.5% | 25,000 |
4451～
4500
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
