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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,080 | 1,117.5 | 1,060 | 1,095 | -5 | -0.5% | 42,000 |
| 2006/12/11 | 1,070 | 1,110 | 1,070 | 1,100 | +30 | +2.8% | 80,800 |
| 2006/12/08 | 1,090 | 1,090 | 1,030 | 1,070 | +40 | +3.9% | 37,000 |
| 2006/12/07 | 1,032.5 | 1,060 | 1,030 | 1,030 | -20 | -1.9% | 40,800 |
| 2006/12/06 | 1,055 | 1,065 | 1,042.5 | 1,050 | -10 | -0.9% | 9,000 |
| 2006/12/05 | 1,032.5 | 1,080 | 1,032.5 | 1,060 | -10 | -0.9% | 32,400 |
| 2006/12/04 | 1,017.5 | 1,070 | 1,017.5 | 1,070 | +12.5 | +1.2% | 39,000 |
| 2006/12/01 | 1,022.5 | 1,057.5 | 1,015 | 1,057.5 | +35 | +3.4% | 31,600 |
| 2006/11/30 | 1,002.5 | 1,050 | 992.5 | 1,022.5 | +2.5 | +0.2% | 123,000 |
| 2006/11/29 | 1,005 | 1,045 | 1,002.5 | 1,020 | +12.5 | +1.2% | 60,800 |
| 2006/11/28 | 1,025 | 1,025 | 1,002.5 | 1,007.5 | -22.5 | -2.2% | 21,400 |
| 2006/11/27 | 1,055 | 1,055 | 1,027.5 | 1,030 | -5 | -0.5% | 28,600 |
| 2006/11/24 | 1,012.5 | 1,035 | 1,012.5 | 1,035 | -20 | -1.9% | 20,000 |
| 2006/11/22 | 1,030 | 1,055 | 1,027.5 | 1,055 | +25 | +2.4% | 14,800 |
| 2006/11/21 | 1,010 | 1,030 | 1,010 | 1,030 | -27.5 | -2.6% | 9,000 |
| 2006/11/20 | 1,075 | 1,087.5 | 996 | 1,057.5 | -17.5 | -1.6% | 19,000 |
| 2006/11/17 | 1,050 | 1,075 | 1,050 | 1,075 | +25 | +2.4% | 11,800 |
| 2006/11/16 | 1,050 | 1,065 | 1,042.5 | 1,050 | +17.5 | +1.7% | 8,200 |
| 2006/11/15 | 1,025 | 1,035 | 1,015 | 1,032.5 | +20 | +2% | 25,600 |
| 2006/11/14 | 1,052.5 | 1,052.5 | 1,000 | 1,012.5 | -37.5 | -3.6% | 50,800 |
| 2006/11/13 | 1,100 | 1,100 | 1,050 | 1,050 | -60 | -5.4% | 28,200 |
| 2006/11/10 | 1,100 | 1,112.5 | 1,100 | 1,110 | +12.5 | +1.1% | 20,200 |
| 2006/11/09 | 1,120 | 1,120 | 1,072.5 | 1,097.5 | +32.5 | +3.1% | 17,400 |
| 2006/11/08 | 1,075 | 1,095 | 1,065 | 1,065 | -60 | -5.3% | 19,000 |
| 2006/11/07 | 1,140 | 1,150 | 1,090 | 1,125 | -12.5 | -1.1% | 56,400 |
| 2006/11/06 | 1,125 | 1,145 | 1,102.5 | 1,137.5 | +17.5 | +1.6% | 40,600 |
| 2006/11/02 | 1,112.5 | 1,122.5 | 1,100 | 1,120 | +20 | +1.8% | 38,200 |
| 2006/11/01 | 1,095 | 1,110 | 1,090 | 1,100 | +7.5 | +0.7% | 9,400 |
| 2006/10/31 | 1,110 | 1,115 | 1,090 | 1,092.5 | -12.5 | -1.1% | 45,000 |
| 2006/10/30 | 1,100 | 1,110 | 1,090 | 1,105 | +25 | +2.3% | 17,000 |
| 2006/10/27 | 1,120 | 1,120 | 1,075 | 1,080 | -25 | -2.3% | 23,200 |
| 2006/10/26 | 1,090 | 1,105 | 1,087.5 | 1,105 | +20 | +1.8% | 7,800 |
| 2006/10/25 | 1,120 | 1,125 | 1,065 | 1,085 | -35 | -3.1% | 80,800 |
| 2006/10/24 | 1,075 | 1,120 | 1,075 | 1,120 | +67.5 | +6.4% | 75,600 |
| 2006/10/23 | 1,050 | 1,110 | 1,050 | 1,052.5 | -7.5 | -0.7% | 14,600 |
| 2006/10/20 | 1,102.5 | 1,102.5 | 1,060 | 1,060 | -50 | -4.5% | 3,000 |
| 2006/10/19 | 1,110 | 1,115 | 1,105 | 1,110 | +32.5 | +3% | 86,200 |
| 2006/10/18 | 1,045 | 1,092.5 | 1,045 | 1,077.5 | -47.5 | -4.2% | 14,400 |
| 2006/10/17 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 30,000 |
| 2006/10/16 | 1,052.5 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 40,200 |
| 2006/10/13 | 1,050 | 1,050 | 1,045 | 1,050 | +17.5 | +1.7% | 7,000 |
| 2006/10/12 | 1,005 | 1,032.5 | 1,000 | 1,032.5 | +38.5 | +3.9% | 17,200 |
| 2006/10/11 | 1,015 | 1,015 | 993 | 994 | -41 | -4% | 13,400 |
| 2006/10/10 | 1,035 | 1,042.5 | 1,035 | 1,035 | +17.5 | +1.7% | 44,400 |
| 2006/10/06 | 1,020 | 1,020 | 1,017.5 | 1,017.5 | ±0 | ±0% | 1,800 |
| 2006/10/05 | 1,017.5 | 1,022.5 | 1,015 | 1,017.5 | -20 | -1.9% | 9,800 |
| 2006/10/04 | 1,060 | 1,060 | 995 | 1,037.5 | -32.5 | -3% | 12,600 |
| 2006/10/03 | 1,065 | 1,075 | 1,057.5 | 1,070 | -2.5 | -0.2% | 18,800 |
| 2006/10/02 | 1,037.5 | 1,075 | 1,035 | 1,072.5 | +5 | +0.5% | 33,800 |
| 2006/09/29 | 1,060 | 1,067.5 | 1,055 | 1,067.5 | +7.5 | +0.7% | 24,600 |
4501～
4550
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
