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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 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 |
| 2005/04/15 | 1,090 | 1,100 | 1,085 | 1,090 | -12.5 | -1.1% | 11,600 |
| 2005/04/14 | 1,092.5 | 1,102.5 | 1,087.5 | 1,102.5 | +5 | +0.5% | 144,400 |
| 2005/04/13 | 1,092.5 | 1,102.5 | 1,085 | 1,097.5 | +5 | +0.5% | 99,200 |
| 2005/04/12 | 1,122.5 | 1,122.5 | 1,087.5 | 1,092.5 | -30 | -2.7% | 13,200 |
| 2005/04/11 | 1,122.5 | 1,125 | 1,102.5 | 1,122.5 | -5 | -0.4% | 6,400 |
| 2005/04/08 | 1,102.5 | 1,127.5 | 1,102.5 | 1,127.5 | +30 | +2.7% | 103,600 |
| 2005/04/07 | 1,107.5 | 1,112.5 | 1,097.5 | 1,097.5 | -5 | -0.5% | 60,800 |
| 2005/04/06 | 1,080 | 1,105 | 1,080 | 1,102.5 | +27.5 | +2.6% | 157,200 |
| 2005/04/05 | 1,055 | 1,080 | 1,052.5 | 1,075 | +22.5 | +2.1% | 62,400 |
| 2005/04/04 | 1,037.5 | 1,055 | 1,030 | 1,052.5 | +17.5 | +1.7% | 22,400 |
| 2005/04/01 | 1,067.5 | 1,067.5 | 1,027.5 | 1,035 | -30 | -2.8% | 21,200 |
| 2005/03/31 | 1,047.5 | 1,065 | 1,042.5 | 1,065 | +22.5 | +2.2% | 25,200 |
| 2005/03/30 | 1,040 | 1,042.5 | 1,040 | 1,042.5 | +2.5 | +0.2% | 15,600 |
| 2005/03/29 | 1,052.5 | 1,077.5 | 1,037.5 | 1,040 | -12.5 | -1.2% | 50,000 |
| 2005/03/28 | 1,055 | 1,055 | 1,025 | 1,052.5 | -27.5 | -2.5% | 124,800 |
| 2005/03/25 | 1,105 | 1,105 | 1,075 | 1,080 | -15 | -1.4% | 22,800 |
| 2005/03/24 | 1,117.5 | 1,120 | 1,095 | 1,095 | -27.5 | -2.4% | 13,200 |
| 2005/03/23 | 1,130 | 1,130 | 1,110 | 1,122.5 | -7.5 | -0.7% | 19,200 |
| 2005/03/22 | 1,142.5 | 1,145 | 1,130 | 1,130 | -12.5 | -1.1% | 15,600 |
| 2005/03/18 | 1,140 | 1,142.5 | 1,130 | 1,142.5 | +2.5 | +0.2% | 13,200 |
| 2005/03/17 | 1,125 | 1,145 | 1,125 | 1,140 | +20 | +1.8% | 35,200 |
| 2005/03/16 | 1,112.5 | 1,120 | 1,112.5 | 1,120 | +7.5 | +0.7% | 22,400 |
| 2005/03/15 | 1,120 | 1,132.5 | 1,112.5 | 1,112.5 | -7.5 | -0.7% | 9,600 |
| 2005/03/14 | 1,112.5 | 1,125 | 1,105 | 1,120 | +7.5 | +0.7% | 149,600 |
| 2005/03/11 | 1,120 | 1,135 | 1,087.5 | 1,112.5 | -12.5 | -1.1% | 43,600 |
| 2005/03/10 | 1,147.5 | 1,147.5 | 1,125 | 1,125 | -25 | -2.2% | 44,800 |
| 2005/03/09 | 1,120 | 1,150 | 1,120 | 1,150 | +27.5 | +2.4% | 88,800 |
| 2005/03/08 | 1,100 | 1,122.5 | 1,100 | 1,122.5 | +22.5 | +2% | 54,800 |
| 2005/03/07 | 1,100 | 1,102.5 | 1,095 | 1,100 | ±0 | ±0% | 75,600 |
| 2005/03/04 | 1,087.5 | 1,100 | 1,080 | 1,100 | +12.5 | +1.1% | 21,200 |
| 2005/03/03 | 1,087.5 | 1,087.5 | 1,067.5 | 1,087.5 | ±0 | ±0% | 56,800 |
| 2005/03/02 | 1,080 | 1,087.5 | 1,077.5 | 1,087.5 | ±0 | ±0% | 45,600 |
| 2005/03/01 | 1,075 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 132,000 |
| 2005/02/28 | 1,052.5 | 1,117.5 | 1,045 | 1,087.5 | +37.5 | +3.6% | 259,200 |
| 2005/02/25 | 1,037.5 | 1,052.5 | 1,027.5 | 1,050 | +17.5 | +1.7% | 121,600 |
| 2005/02/24 | 1,030 | 1,035 | 1,025 | 1,032.5 | +2.5 | +0.2% | 56,400 |
| 2005/02/23 | 1,030 | 1,030 | 1,025 | 1,030 | -2.5 | -0.2% | 56,000 |
| 2005/02/22 | 1,007.5 | 1,032.5 | 1,007.5 | 1,032.5 | +22.5 | +2.2% | 59,200 |
| 2005/02/21 | 997.5 | 1,010 | 997.5 | 1,010 | +12.5 | +1.3% | 38,400 |
| 2005/02/18 | 1,000 | 1,002.5 | 997.5 | 997.5 | ±0 | ±0% | 28,400 |
| 2005/02/17 | 1,012.5 | 1,012.5 | 997.5 | 997.5 | -15 | -1.5% | 92,400 |
| 2005/02/16 | 1,017.5 | 1,017.5 | 1,010 | 1,012.5 | -2.5 | -0.2% | 24,400 |
| 2005/02/15 | 1,015 | 1,020 | 1,012.5 | 1,015 | +5 | +0.5% | 50,800 |
4901～
4950
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 | 123,100円 | +7.9% | +6.4% | 4.06% | 18.79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 | 362,500円 | -2.7% | -25.2% | 3.45% | 10.57倍 | 1.19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 | 109,100円 | +18.7% | - | 5.50% | 105.72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 | 310,000円 | +10.0% | -5.6% | 2.90% | 9.32倍 | 0.82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
