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 |
|---|---|---|---|---|---|---|---|
| 2006/02/21 | 1,105 | 1,120 | 1,105 | 1,120 | -2.5 | -0.2% | 11,200 |
| 2006/02/20 | 1,125 | 1,125 | 1,105 | 1,122.5 | -12.5 | -1.1% | 17,200 |
| 2006/02/17 | 1,150 | 1,150 | 1,135 | 1,135 | -40 | -3.4% | 17,400 |
| 2006/02/16 | 1,130 | 1,175 | 1,130 | 1,175 | +25 | +2.2% | 21,400 |
| 2006/02/15 | 1,150 | 1,150 | 1,142.5 | 1,150 | ±0 | ±0% | 3,800 |
| 2006/02/14 | 1,150 | 1,152.5 | 1,145 | 1,150 | -25 | -2.1% | 39,800 |
| 2006/02/13 | 1,150 | 1,175 | 1,127.5 | 1,175 | +15 | +1.3% | 42,800 |
| 2006/02/10 | 1,152.5 | 1,170 | 1,130 | 1,160 | +10 | +0.9% | 69,200 |
| 2006/02/09 | 1,125 | 1,150 | 1,125 | 1,150 | +17.5 | +1.5% | 119,200 |
| 2006/02/08 | 1,140 | 1,140 | 1,125 | 1,132.5 | -12.5 | -1.1% | 13,600 |
| 2006/02/07 | 1,135 | 1,150 | 1,127.5 | 1,145 | +5 | +0.4% | 22,400 |
| 2006/02/06 | 1,150 | 1,150 | 1,140 | 1,140 | -2.5 | -0.2% | 4,400 |
| 2006/02/03 | 1,160 | 1,160 | 1,135 | 1,142.5 | -7.5 | -0.7% | 23,600 |
| 2006/02/02 | 1,150 | 1,152.5 | 1,147.5 | 1,150 | +5 | +0.4% | 9,800 |
| 2006/02/01 | 1,152.5 | 1,155 | 1,145 | 1,145 | -7.5 | -0.7% | 16,000 |
| 2006/01/31 | 1,150 | 1,155 | 1,145 | 1,152.5 | +5 | +0.4% | 40,200 |
| 2006/01/30 | 1,150 | 1,150 | 1,130 | 1,147.5 | +2.5 | +0.2% | 29,000 |
| 2006/01/27 | 1,152.5 | 1,155 | 1,137.5 | 1,145 | -7.5 | -0.7% | 35,600 |
| 2006/01/26 | 1,152.5 | 1,155 | 1,125 | 1,152.5 | -2.5 | -0.2% | 28,400 |
| 2006/01/25 | 1,150 | 1,155 | 1,150 | 1,155 | +2.5 | +0.2% | 16,800 |
| 2006/01/24 | 1,147.5 | 1,160 | 1,135 | 1,152.5 | +2.5 | +0.2% | 41,800 |
| 2006/01/23 | 1,150 | 1,152.5 | 1,145 | 1,150 | ±0 | ±0% | 30,200 |
| 2006/01/20 | 1,165 | 1,167.5 | 1,150 | 1,150 | -2.5 | -0.2% | 12,600 |
| 2006/01/19 | 1,130 | 1,175 | 1,130 | 1,152.5 | +22.5 | +2% | 19,800 |
| 2006/01/18 | 1,175 | 1,177.5 | 1,130 | 1,130 | -55 | -4.6% | 112,000 |
| 2006/01/17 | 1,175 | 1,197.5 | 1,175 | 1,185 | -5 | -0.4% | 57,600 |
| 2006/01/16 | 1,190 | 1,190 | 1,175 | 1,190 | -7.5 | -0.6% | 25,600 |
| 2006/01/13 | 1,180 | 1,197.5 | 1,167.5 | 1,197.5 | +12.5 | +1.1% | 30,400 |
| 2006/01/12 | 1,177.5 | 1,190 | 1,160 | 1,185 | +10 | +0.9% | 10,000 |
| 2006/01/11 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 11,200 |
| 2006/01/10 | 1,200 | 1,205 | 1,190 | 1,200 | -5 | -0.4% | 51,000 |
| 2006/01/06 | 1,200 | 1,207.5 | 1,200 | 1,205 | ±0 | ±0% | 46,600 |
| 2006/01/05 | 1,185 | 1,210 | 1,180 | 1,205 | +25 | +2.1% | 84,600 |
| 2006/01/04 | 1,182.5 | 1,182.5 | 1,165 | 1,180 | -2.5 | -0.2% | 34,000 |
| 2005/12/30 | 1,160 | 1,182.5 | 1,160 | 1,182.5 | +12.5 | +1.1% | 6,800 |
| 2005/12/29 | 1,140 | 1,170 | 1,140 | 1,170 | +30 | +2.6% | 33,800 |
| 2005/12/28 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 191,800 |
| 2005/12/27 | 1,165 | 1,165 | 1,150 | 1,150 | +5 | +0.4% | 20,600 |
| 2005/12/26 | 1,140 | 1,150 | 1,137.5 | 1,145 | +7.5 | +0.7% | 38,200 |
| 2005/12/22 | 1,137.5 | 1,140 | 1,127.5 | 1,137.5 | +12.5 | +1.1% | 19,400 |
| 2005/12/21 | 1,140 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 14,200 |
| 2005/12/20 | 1,140 | 1,147.5 | 1,130 | 1,140 | -10 | -0.9% | 13,800 |
| 2005/12/19 | 1,175 | 1,175 | 1,140 | 1,150 | -25 | -2.1% | 18,200 |
| 2005/12/16 | 1,185 | 1,185 | 1,170 | 1,175 | -30 | -2.5% | 17,000 |
| 2005/12/15 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 36,600 |
| 2005/12/14 | 1,200 | 1,202.5 | 1,190 | 1,200 | -5 | -0.4% | 76,200 |
| 2005/12/13 | 1,207.5 | 1,207.5 | 1,195 | 1,205 | -2.5 | -0.2% | 38,400 |
| 2005/12/12 | 1,202.5 | 1,207.5 | 1,185 | 1,207.5 | ±0 | ±0% | 23,200 |
| 2005/12/09 | 1,245 | 1,245 | 1,207.5 | 1,207.5 | +15 | +1.3% | 23,000 |
| 2005/12/08 | 1,225 | 1,225 | 1,190 | 1,192.5 | -35 | -2.9% | 20,600 |
4701～
4750
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
