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 |
|---|---|---|---|---|---|---|---|
| 2006/05/08 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 19,400 |
| 2006/05/02 | 1,050 | 1,055 | 1,047.5 | 1,050 | +7.5 | +0.7% | 36,200 |
| 2006/05/01 | 1,050 | 1,050 | 1,040 | 1,042.5 | -12.5 | -1.2% | 7,200 |
| 2006/04/28 | 1,050 | 1,055 | 1,050 | 1,055 | +2.5 | +0.2% | 14,600 |
| 2006/04/27 | 1,060 | 1,060 | 1,050 | 1,052.5 | -7.5 | -0.7% | 24,400 |
| 2006/04/26 | 1,060 | 1,060 | 1,050 | 1,060 | -2.5 | -0.2% | 12,600 |
| 2006/04/25 | 1,050 | 1,062.5 | 1,047.5 | 1,062.5 | +12.5 | +1.2% | 10,000 |
| 2006/04/24 | 1,055 | 1,055 | 1,045 | 1,050 | ±0 | ±0% | 26,400 |
| 2006/04/21 | 1,050 | 1,062.5 | 1,047.5 | 1,050 | -5 | -0.5% | 41,600 |
| 2006/04/20 | 1,052.5 | 1,055 | 1,047.5 | 1,055 | -5 | -0.5% | 47,200 |
| 2006/04/19 | 1,060 | 1,067.5 | 1,055 | 1,060 | -5 | -0.5% | 42,600 |
| 2006/04/18 | 1,052.5 | 1,075 | 1,052.5 | 1,065 | -5 | -0.5% | 8,600 |
| 2006/04/17 | 1,085 | 1,085 | 1,060 | 1,070 | -5 | -0.5% | 10,800 |
| 2006/04/14 | 1,067.5 | 1,080 | 1,055 | 1,075 | +7.5 | +0.7% | 27,000 |
| 2006/04/13 | 1,080 | 1,087.5 | 1,055 | 1,067.5 | -22.5 | -2.1% | 49,000 |
| 2006/04/12 | 1,080 | 1,090 | 1,075 | 1,090 | +15 | +1.4% | 47,200 |
| 2006/04/11 | 1,077.5 | 1,082.5 | 1,075 | 1,075 | +5 | +0.5% | 44,200 |
| 2006/04/10 | 1,072.5 | 1,075 | 1,060 | 1,070 | -10 | -0.9% | 60,000 |
| 2006/04/07 | 1,075 | 1,080 | 1,070 | 1,080 | +5 | +0.5% | 32,400 |
| 2006/04/06 | 1,072.5 | 1,080 | 1,072.5 | 1,075 | +7.5 | +0.7% | 33,600 |
| 2006/04/05 | 1,062.5 | 1,070 | 1,062.5 | 1,067.5 | +12.5 | +1.2% | 30,400 |
| 2006/04/04 | 1,067.5 | 1,070 | 1,047.5 | 1,055 | ±0 | ±0% | 79,800 |
| 2006/04/03 | 1,085 | 1,087.5 | 1,045 | 1,055 | -25 | -2.3% | 104,400 |
| 2006/03/31 | 1,080 | 1,085 | 1,075 | 1,080 | -2.5 | -0.2% | 31,200 |
| 2006/03/30 | 1,080 | 1,095 | 1,075 | 1,082.5 | +2.5 | +0.2% | 37,000 |
| 2006/03/29 | 1,055 | 1,100 | 1,055 | 1,080 | +2.5 | +0.2% | 64,400 |
| 2006/03/28 | 1,082.5 | 1,082.5 | 1,075 | 1,077.5 | -5 | -0.5% | 8,600 |
| 2006/03/27 | 1,087.5 | 1,087.5 | 1,070 | 1,082.5 | +15 | +1.4% | 35,200 |
| 2006/03/24 | 1,062.5 | 1,067.5 | 1,060 | 1,067.5 | +10 | +0.9% | 39,400 |
| 2006/03/23 | 1,060 | 1,070 | 1,047.5 | 1,057.5 | -12.5 | -1.2% | 75,000 |
| 2006/03/22 | 1,070 | 1,075 | 1,060 | 1,070 | +20 | +1.9% | 52,800 |
| 2006/03/20 | 1,045 | 1,055 | 1,042.5 | 1,050 | +5 | +0.5% | 36,200 |
| 2006/03/17 | 1,035 | 1,065 | 1,035 | 1,045 | +5 | +0.5% | 48,800 |
| 2006/03/16 | 1,060 | 1,062.5 | 1,037.5 | 1,040 | -15 | -1.4% | 33,800 |
| 2006/03/15 | 1,057.5 | 1,062.5 | 1,047.5 | 1,055 | +5 | +0.5% | 27,800 |
| 2006/03/14 | 1,060 | 1,060 | 1,045 | 1,050 | -10 | -0.9% | 76,800 |
| 2006/03/13 | 1,055 | 1,067.5 | 1,055 | 1,060 | +7.5 | +0.7% | 53,800 |
| 2006/03/10 | 1,052.5 | 1,060 | 1,052.5 | 1,052.5 | +2.5 | +0.2% | 35,200 |
| 2006/03/09 | 1,050 | 1,050 | 1,047.5 | 1,050 | -20 | -1.9% | 25,000 |
| 2006/03/08 | 1,085 | 1,085 | 1,060 | 1,070 | -20 | -1.8% | 21,000 |
| 2006/03/07 | 1,090 | 1,095 | 1,080 | 1,090 | ±0 | ±0% | 7,600 |
| 2006/03/06 | 1,090 | 1,092.5 | 1,090 | 1,090 | -2.5 | -0.2% | 11,800 |
| 2006/03/03 | 1,107.5 | 1,107.5 | 1,065 | 1,092.5 | -22.5 | -2% | 36,400 |
| 2006/03/02 | 1,125 | 1,135 | 1,115 | 1,115 | -17.5 | -1.5% | 6,600 |
| 2006/03/01 | 1,135 | 1,135 | 1,130 | 1,132.5 | -5 | -0.4% | 4,800 |
| 2006/02/28 | 1,125 | 1,137.5 | 1,110 | 1,137.5 | -15 | -1.3% | 10,000 |
| 2006/02/27 | 1,150 | 1,152.5 | 1,147.5 | 1,152.5 | +12.5 | +1.1% | 17,200 |
| 2006/02/24 | 1,110 | 1,140 | 1,110 | 1,140 | +35 | +3.2% | 7,400 |
| 2006/02/23 | 1,090 | 1,105 | 1,090 | 1,105 | ±0 | ±0% | 16,600 |
| 2006/02/22 | 1,100 | 1,125 | 1,085 | 1,105 | -15 | -1.3% | 43,200 |
4651～
4700
件表示中 / 6947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 | 122,900円 | +7.9% | +6.4% | 4.07% | 18.76倍 | 1.23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 |
| 月島ＨＤ | 201,600円 | +12.1% | +30.6% | 3.87% | 13.16倍 | 0.99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 |
| 渋谷工 | 315,500円 | +10.0% | -5.6% | 2.85% | 9.49倍 | 0.83倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 芝浦機械 | 356,500円 | +5.8% | -9.6% | 3.93% | 7.20倍 | 0.74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 |
| ユニバーサル | 108,300円 | +18.7% | - | 5.54% | 104.94倍 | 0.23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 |
市場注目の銘柄
チャート関連のコラム
