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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
件表示中 / 7022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 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.15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 |
| 芝浦機械 | 431,000円 | -16.8% | -64.5% | 3.25% | 30.89倍 | 0.87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 |
| ホソカワミクロ | 580,000円 | -2.9% | -25.3% | 2.07% | 16.84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 | 169,300円 | +1.8% | +1.9% | 2.95% | 15.06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 | 490,000円 | +16.8% | +3.1% | 0.86% | 29.51倍 | 7.50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
