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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,077.5 | 1,087.5 | 1,075 | 1,087.5 | +27.5 | +2.6% | 41,600 |
| 2005/06/29 | 1,077.5 | 1,080 | 1,057.5 | 1,060 | -17.5 | -1.6% | 52,000 |
| 2005/06/28 | 1,082.5 | 1,085 | 1,075 | 1,077.5 | ±0 | ±0% | 32,400 |
| 2005/06/27 | 1,082.5 | 1,082.5 | 1,050 | 1,077.5 | +20 | +1.9% | 30,800 |
| 2005/06/24 | 1,045 | 1,070 | 1,045 | 1,057.5 | +7.5 | +0.7% | 22,400 |
| 2005/06/23 | 1,042.5 | 1,057.5 | 1,042.5 | 1,050 | +7.5 | +0.7% | 18,000 |
| 2005/06/22 | 1,045 | 1,055 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 3,200 |
| 2005/06/21 | 1,050 | 1,057.5 | 1,050 | 1,050 | -2.5 | -0.2% | 4,800 |
| 2005/06/20 | 1,052.5 | 1,062.5 | 1,045 | 1,052.5 | +7.5 | +0.7% | 7,200 |
| 2005/06/17 | 1,060 | 1,062.5 | 1,045 | 1,045 | -15 | -1.4% | 9,200 |
| 2005/06/16 | 1,040 | 1,062.5 | 1,040 | 1,060 | -2.5 | -0.2% | 5,200 |
| 2005/06/15 | 1,065 | 1,065 | 1,060 | 1,062.5 | -15 | -1.4% | 13,600 |
| 2005/06/14 | 1,062.5 | 1,080 | 1,062.5 | 1,077.5 | +15 | +1.4% | 8,800 |
| 2005/06/13 | 1,062.5 | 1,062.5 | 1,055 | 1,062.5 | -2.5 | -0.2% | 8,000 |
| 2005/06/10 | 1,057.5 | 1,065 | 1,027.5 | 1,065 | +15 | +1.4% | 12,400 |
| 2005/06/09 | 1,050 | 1,052.5 | 1,050 | 1,050 | ±0 | ±0% | 14,000 |
| 2005/06/08 | 1,055 | 1,057.5 | 1,050 | 1,050 | -2.5 | -0.2% | 35,600 |
| 2005/06/07 | 1,055 | 1,055 | 1,047.5 | 1,052.5 | +10 | +1% | 6,400 |
| 2005/06/06 | 1,050 | 1,055 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 7,200 |
| 2005/06/03 | 1,050 | 1,050 | 1,045 | 1,050 | +7.5 | +0.7% | 17,200 |
| 2005/06/02 | 1,050 | 1,050 | 1,035 | 1,042.5 | +2.5 | +0.2% | 9,200 |
| 2005/06/01 | 1,037.5 | 1,040 | 1,030 | 1,040 | +2.5 | +0.2% | 8,000 |
| 2005/05/31 | 1,050 | 1,050 | 1,037.5 | 1,037.5 | -7.5 | -0.7% | 4,400 |
| 2005/05/30 | 1,065 | 1,080 | 1,045 | 1,045 | -20 | -1.9% | 14,800 |
| 2005/05/27 | 1,062.5 | 1,070 | 1,040 | 1,065 | +25 | +2.4% | 27,600 |
| 2005/05/26 | 1,047.5 | 1,050 | 1,035 | 1,040 | +2.5 | +0.2% | 9,200 |
| 2005/05/25 | 1,035 | 1,045 | 1,035 | 1,037.5 | -10 | -1% | 28,800 |
| 2005/05/24 | 1,052.5 | 1,060 | 1,040 | 1,047.5 | +7.5 | +0.7% | 23,600 |
| 2005/05/23 | 1,030 | 1,057.5 | 1,027.5 | 1,040 | +17.5 | +1.7% | 19,200 |
| 2005/05/20 | 1,050 | 1,050 | 1,017.5 | 1,022.5 | +5 | +0.5% | 44,400 |
| 2005/05/19 | 1,075 | 1,075 | 1,012.5 | 1,017.5 | -47.5 | -4.5% | 73,200 |
| 2005/05/18 | 1,025 | 1,065 | 1,025 | 1,065 | +50 | +4.9% | 25,600 |
| 2005/05/17 | 1,045 | 1,045 | 1,012.5 | 1,015 | -30 | -2.9% | 38,000 |
| 2005/05/16 | 1,070 | 1,070 | 1,045 | 1,045 | -30 | -2.8% | 10,400 |
| 2005/05/13 | 1,090 | 1,090 | 1,050 | 1,075 | -60 | -5.3% | 222,000 |
| 2005/05/12 | 1,135 | 1,142.5 | 1,135 | 1,135 | -15 | -1.3% | 41,600 |
| 2005/05/11 | 1,132.5 | 1,150 | 1,125 | 1,150 | +15 | +1.3% | 69,200 |
| 2005/05/10 | 1,125 | 1,147.5 | 1,120 | 1,135 | +2.5 | +0.2% | 36,000 |
| 2005/05/09 | 1,135 | 1,137.5 | 1,125 | 1,132.5 | -5 | -0.4% | 69,600 |
| 2005/05/06 | 1,137.5 | 1,140 | 1,132.5 | 1,137.5 | ±0 | ±0% | 69,200 |
| 2005/05/02 | 1,127.5 | 1,137.5 | 1,127.5 | 1,137.5 | +10 | +0.9% | 40,400 |
| 2005/04/28 | 1,125 | 1,127.5 | 1,122.5 | 1,127.5 | +2.5 | +0.2% | 35,600 |
| 2005/04/27 | 1,125 | 1,127.5 | 1,115 | 1,125 | +7.5 | +0.7% | 68,800 |
| 2005/04/26 | 1,122.5 | 1,125 | 1,112.5 | 1,117.5 | +5 | +0.4% | 50,800 |
| 2005/04/25 | 1,087.5 | 1,125 | 1,087.5 | 1,112.5 | +12.5 | +1.1% | 87,200 |
| 2005/04/22 | 1,080 | 1,105 | 1,080 | 1,100 | +25 | +2.3% | 124,800 |
| 2005/04/21 | 1,047.5 | 1,075 | 1,030 | 1,075 | +2.5 | +0.2% | 36,000 |
| 2005/04/20 | 1,112.5 | 1,125 | 1,055 | 1,072.5 | -15 | -1.4% | 129,600 |
| 2005/04/19 | 1,047.5 | 1,087.5 | 1,047.5 | 1,087.5 | +47.5 | +4.6% | 20,400 |
| 2005/04/18 | 1,082.5 | 1,082.5 | 1,030 | 1,040 | -50 | -4.6% | 30,800 |
4901～
4950
件表示中 / 6989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 | 113,000円 | -0.8% | -10.4% | 4.42% | 17.67倍 | 1.09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 |
| スター精 | 171,500円 | +9.6% | +17.4% | 4.08% | 20.52倍 | 1.11倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| ホソカワミクロ | 525,000円 | -2.9% | -25.3% | 2.29% | 15.25倍 | 1.21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 |
| ユニバーサル | 97,900円 | +18.7% | - | 6.13% | 94.86倍 | 0.21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 |
| 小 森 | 144,500円 | +12.1% | +16.8% | 4.84% | 11.98倍 | 0.66倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
