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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,115 | 1,115 | 1,100 | 1,102.5 | -2.5 | -0.2% | 59,200 |
| 2005/09/20 | 1,082.5 | 1,105 | 1,082.5 | 1,105 | +25 | +2.3% | 44,400 |
| 2005/09/16 | 1,072.5 | 1,080 | 1,072.5 | 1,080 | +10 | +0.9% | 17,600 |
| 2005/09/15 | 1,065 | 1,075 | 1,065 | 1,070 | +5 | +0.5% | 20,400 |
| 2005/09/14 | 1,065 | 1,067.5 | 1,055 | 1,065 | ±0 | ±0% | 18,800 |
| 2005/09/13 | 1,072.5 | 1,072.5 | 1,062.5 | 1,065 | +2.5 | +0.2% | 16,000 |
| 2005/09/12 | 1,050 | 1,067.5 | 1,050 | 1,062.5 | +10 | +1% | 26,400 |
| 2005/09/09 | 1,050 | 1,052.5 | 1,047.5 | 1,052.5 | -2.5 | -0.2% | 26,400 |
| 2005/09/08 | 1,050 | 1,055 | 1,047.5 | 1,055 | +2.5 | +0.2% | 30,400 |
| 2005/09/07 | 1,082.5 | 1,082.5 | 1,052.5 | 1,052.5 | -32.5 | -3% | 32,000 |
| 2005/09/06 | 1,090 | 1,095 | 1,082.5 | 1,085 | -5 | -0.5% | 22,800 |
| 2005/09/05 | 1,090 | 1,090 | 1,087.5 | 1,090 | +2.5 | +0.2% | 27,600 |
| 2005/09/02 | 1,082.5 | 1,087.5 | 1,080 | 1,087.5 | +20 | +1.9% | 29,200 |
| 2005/09/01 | 1,087.5 | 1,095 | 1,062.5 | 1,067.5 | -10 | -0.9% | 68,800 |
| 2005/08/31 | 1,060 | 1,087.5 | 1,052.5 | 1,077.5 | +30 | +2.9% | 382,000 |
| 2005/08/30 | 1,045 | 1,055 | 1,045 | 1,047.5 | +2.5 | +0.2% | 20,000 |
| 2005/08/29 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 17,600 |
| 2005/08/26 | 1,057.5 | 1,060 | 1,047.5 | 1,050 | +5 | +0.5% | 32,000 |
| 2005/08/25 | 1,042.5 | 1,057.5 | 1,037.5 | 1,045 | ±0 | ±0% | 33,200 |
| 2005/08/24 | 1,037.5 | 1,050 | 1,037.5 | 1,045 | -5 | -0.5% | 13,200 |
| 2005/08/23 | 1,047.5 | 1,050 | 1,040 | 1,050 | +2.5 | +0.2% | 8,800 |
| 2005/08/22 | 1,050 | 1,060 | 1,045 | 1,047.5 | ±0 | ±0% | 22,000 |
| 2005/08/19 | 1,055 | 1,055 | 1,045 | 1,047.5 | -25 | -2.3% | 12,800 |
| 2005/08/18 | 1,080 | 1,080 | 1,070 | 1,072.5 | -7.5 | -0.7% | 9,200 |
| 2005/08/17 | 1,057.5 | 1,082.5 | 1,055 | 1,080 | +25 | +2.4% | 33,600 |
| 2005/08/16 | 1,047.5 | 1,055 | 1,040 | 1,055 | +7.5 | +0.7% | 13,600 |
| 2005/08/15 | 1,050 | 1,057.5 | 1,035 | 1,047.5 | -2.5 | -0.2% | 17,200 |
| 2005/08/12 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 11,600 |
| 2005/08/11 | 1,032.5 | 1,062.5 | 1,032.5 | 1,045 | +12.5 | +1.2% | 18,000 |
| 2005/08/10 | 1,030 | 1,035 | 1,030 | 1,032.5 | +2.5 | +0.2% | 6,400 |
| 2005/08/09 | 1,032.5 | 1,032.5 | 1,025 | 1,030 | +2.5 | +0.2% | 10,000 |
| 2005/08/08 | 1,027.5 | 1,032.5 | 1,025 | 1,027.5 | -17.5 | -1.7% | 4,400 |
| 2005/08/05 | 1,032.5 | 1,045 | 1,027.5 | 1,045 | +10 | +1% | 11,200 |
| 2005/08/04 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 8,400 |
| 2005/08/03 | 1,060 | 1,060 | 1,037.5 | 1,040 | -22.5 | -2.1% | 14,400 |
| 2005/08/02 | 1,050 | 1,062.5 | 1,040 | 1,062.5 | ±0 | ±0% | 8,400 |
| 2005/08/01 | 1,062.5 | 1,062.5 | 1,050 | 1,062.5 | -2.5 | -0.2% | 2,800 |
| 2005/07/29 | 1,062.5 | 1,065 | 1,047.5 | 1,065 | +2.5 | +0.2% | 14,400 |
| 2005/07/28 | 1,050 | 1,062.5 | 1,050 | 1,062.5 | ±0 | ±0% | 3,200 |
| 2005/07/27 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +12.5 | +1.2% | 16,400 |
| 2005/07/26 | 1,047.5 | 1,050 | 1,042.5 | 1,050 | +2.5 | +0.2% | 28,400 |
| 2005/07/25 | 1,042.5 | 1,067.5 | 1,042.5 | 1,047.5 | -2.5 | -0.2% | 9,200 |
| 2005/07/22 | 1,047.5 | 1,050 | 1,045 | 1,050 | +2.5 | +0.2% | 49,200 |
| 2005/07/21 | 1,047.5 | 1,050 | 1,037.5 | 1,047.5 | -17.5 | -1.6% | 15,600 |
| 2005/07/20 | 1,042.5 | 1,065 | 1,037.5 | 1,065 | +12.5 | +1.2% | 32,000 |
| 2005/07/19 | 1,062.5 | 1,062.5 | 1,047.5 | 1,052.5 | -12.5 | -1.2% | 5,600 |
| 2005/07/15 | 1,062.5 | 1,067.5 | 1,062.5 | 1,065 | +2.5 | +0.2% | 42,000 |
| 2005/07/14 | 1,060 | 1,062.5 | 1,052.5 | 1,062.5 | +2.5 | +0.2% | 23,200 |
| 2005/07/13 | 1,065 | 1,065 | 1,060 | 1,060 | -12.5 | -1.2% | 23,600 |
| 2005/07/12 | 1,065 | 1,077.5 | 1,065 | 1,072.5 | +7.5 | +0.7% | 12,800 |
4801～
4850
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 | 122,500円 | +7.9% | +6.4% | 4.08% | 18.70倍 | 1.22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 | 367,000円 | -2.7% | -25.2% | 3.41% | 10.70倍 | 1.20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 | 361,000円 | +5.8% | -9.6% | 3.88% | 7.29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 | 108,700円 | +18.7% | - | 5.52% | 105.33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 | 317,500円 | +10.0% | -5.6% | 2.83% | 9.55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
