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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 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 |
| 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 |
4551～
4600
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 | 126,200円 | +1.8% | +0.8% | 3.96% | 11.72倍 | 1.42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 | 169,500円 | +1.8% | +1.9% | 2.95% | 15.08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 | 488,000円 | +16.8% | +3.1% | 0.86% | 29.39倍 | 7.47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
