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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,200 | 1,227.5 | 1,190 | 1,225 | +35 | +2.9% | 43,800 |
| 2005/12/05 | 1,200 | 1,212.5 | 1,190 | 1,190 | +7.5 | +0.6% | 33,000 |
| 2005/12/02 | 1,170 | 1,190 | 1,150 | 1,182.5 | +52.5 | +4.6% | 53,200 |
| 2005/12/01 | 1,100 | 1,132.5 | 1,090 | 1,130 | +20 | +1.8% | 145,000 |
| 2005/11/30 | 1,090 | 1,157.5 | 1,090 | 1,110 | +40 | +3.7% | 66,000 |
| 2005/11/29 | 1,122.5 | 1,122.5 | 1,070 | 1,070 | -40 | -3.6% | 54,800 |
| 2005/11/28 | 1,100 | 1,120 | 1,080 | 1,110 | +10 | +0.9% | 37,400 |
| 2005/11/25 | 1,115 | 1,115 | 1,095 | 1,100 | +5 | +0.5% | 127,800 |
| 2005/11/24 | 1,150 | 1,150 | 1,077.5 | 1,095 | -60 | -5.2% | 121,400 |
| 2005/11/22 | 1,152.5 | 1,157.5 | 1,150 | 1,155 | +5 | +0.4% | 26,600 |
| 2005/11/21 | 1,150 | 1,155 | 1,145 | 1,150 | ±0 | ±0% | 37,000 |
| 2005/11/18 | 1,200 | 1,200 | 1,140 | 1,150 | -50 | -4.2% | 29,600 |
| 2005/11/17 | 1,157.5 | 1,205 | 1,125 | 1,200 | +35 | +3% | 19,800 |
| 2005/11/16 | 1,145 | 1,175 | 1,145 | 1,165 | +22.5 | +2% | 6,800 |
| 2005/11/15 | 1,175 | 1,180 | 1,140 | 1,142.5 | -40 | -3.4% | 15,600 |
| 2005/11/14 | 1,187.5 | 1,187.5 | 1,170 | 1,182.5 | -30 | -2.5% | 26,000 |
| 2005/11/11 | 1,237.5 | 1,237.5 | 1,202.5 | 1,212.5 | -25 | -2% | 16,400 |
| 2005/11/10 | 1,242.5 | 1,255 | 1,235 | 1,237.5 | -2.5 | -0.2% | 13,400 |
| 2005/11/09 | 1,250 | 1,250 | 1,230 | 1,240 | -60 | -4.6% | 14,000 |
| 2005/11/08 | 1,325 | 1,325 | 1,300 | 1,300 | -25 | -1.9% | 1,800 |
| 2005/11/07 | 1,315 | 1,337.5 | 1,315 | 1,325 | +12.5 | +1% | 7,200 |
| 2005/11/04 | 1,325 | 1,342.5 | 1,312.5 | 1,312.5 | -2.5 | -0.2% | 6,200 |
| 2005/11/02 | 1,285 | 1,350 | 1,285 | 1,315 | +65 | +5.2% | 48,200 |
| 2005/11/01 | 1,280 | 1,285 | 1,250 | 1,250 | -32.5 | -2.5% | 16,200 |
| 2005/10/31 | 1,287.5 | 1,300 | 1,277.5 | 1,282.5 | -2.5 | -0.2% | 6,800 |
| 2005/10/28 | 1,275 | 1,285 | 1,255 | 1,285 | +10 | +0.8% | 11,600 |
| 2005/10/27 | 1,250 | 1,285 | 1,235 | 1,275 | +45 | +3.7% | 31,600 |
| 2005/10/26 | 1,230 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 15,200 |
| 2005/10/25 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 25,800 |
| 2005/10/24 | 1,215 | 1,225 | 1,185 | 1,200 | -15 | -1.2% | 31,800 |
| 2005/10/21 | 1,197.5 | 1,220 | 1,197.5 | 1,215 | ±0 | ±0% | 1,800 |
| 2005/10/20 | 1,212.5 | 1,220 | 1,200 | 1,215 | ±0 | ±0% | 25,600 |
| 2005/10/19 | 1,210 | 1,225 | 1,205 | 1,215 | +2.5 | +0.2% | 42,200 |
| 2005/10/18 | 1,212.5 | 1,215 | 1,210 | 1,212.5 | -7.5 | -0.6% | 16,400 |
| 2005/10/17 | 1,230 | 1,230 | 1,215 | 1,220 | ±0 | ±0% | 8,000 |
| 2005/10/14 | 1,200 | 1,220 | 1,200 | 1,220 | +17.5 | +1.5% | 20,400 |
| 2005/10/13 | 1,202.5 | 1,202.5 | 1,200 | 1,202.5 | +7.5 | +0.6% | 8,600 |
| 2005/10/12 | 1,187.5 | 1,202.5 | 1,187.5 | 1,195 | -12.5 | -1% | 32,400 |
| 2005/10/11 | 1,207.5 | 1,207.5 | 1,190 | 1,207.5 | -7.5 | -0.6% | 3,800 |
| 2005/10/07 | 1,230 | 1,232.5 | 1,205 | 1,215 | -35 | -2.8% | 134,400 |
| 2005/10/06 | 1,225 | 1,290 | 1,215 | 1,250 | -50 | -3.8% | 46,400 |
| 2005/10/05 | 1,265 | 1,300 | 1,200 | 1,300 | ±0 | ±0% | 97,000 |
| 2005/10/04 | 1,325 | 1,325 | 1,282.5 | 1,300 | -50 | -3.7% | 16,000 |
| 2005/10/03 | 1,350 | 1,355 | 1,325 | 1,350 | -22.5 | -1.6% | 56,200 |
| 2005/09/30 | 1,325 | 1,380 | 1,325 | 1,372.5 | +35 | +2.6% | 83,600 |
| 2005/09/29 | 1,275 | 1,360 | 1,265 | 1,337.5 | +82.5 | +6.6% | 80,200 |
| 2005/09/28 | 1,220 | 1,320 | 1,217.5 | 1,255 | +40 | +3.3% | 73,600 |
| 2005/09/27 | 1,150 | 1,215 | 1,147.5 | 1,215 | +65 | +5.7% | 60,000 |
| 2005/09/26 | 1,125 | 1,170 | 1,122.5 | 1,150 | +30 | +2.7% | 120,400 |
| 2005/09/22 | 1,102.5 | 1,120 | 1,100 | 1,120 | +17.5 | +1.6% | 60,400 |
4751～
4800
件表示中 / 6946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 | 123,300円 | +7.9% | +6.4% | 4.06% | 18.82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 |
| 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 |
| 芝浦機械 | 362,500円 | +5.8% | -9.6% | 3.86% | 7.32倍 | 0.75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 | 107,700円 | +18.7% | - | 5.57% | 104.36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 |
| 渋谷工 | 319,000円 | +10.0% | -5.6% | 2.82% | 9.59倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
