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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 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 |
| 2005/07/11 | 1,067.5 | 1,070 | 1,065 | 1,065 | -15 | -1.4% | 6,400 |
| 2005/07/08 | 1,062.5 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 10,800 |
| 2005/07/07 | 1,080 | 1,080 | 1,060 | 1,060 | -32.5 | -3% | 29,600 |
| 2005/07/06 | 1,087.5 | 1,092.5 | 1,082.5 | 1,092.5 | +5 | +0.5% | 62,000 |
| 2005/07/05 | 1,067.5 | 1,087.5 | 1,060 | 1,087.5 | +20 | +1.9% | 41,600 |
| 2005/07/04 | 1,070 | 1,082.5 | 1,067.5 | 1,067.5 | -2.5 | -0.2% | 10,800 |
| 2005/07/01 | 1,075 | 1,075 | 1,065 | 1,070 | -17.5 | -1.6% | 16,800 |
| 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 |
4901～
4950
件表示中 / 7023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 |
| シンコウ工 | 126,700円 | +1.8% | +0.8% | 3.95% | 11.76倍 | 1.43倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 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
