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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,100 | 1,100 | 1,092.5 | 1,100 | ±0 | ±0% | 60,000 |
| 2004/09/02 | 1,115 | 1,125 | 1,085 | 1,100 | -17.5 | -1.6% | 57,600 |
| 2004/09/01 | 1,127.5 | 1,135 | 1,112.5 | 1,117.5 | -10 | -0.9% | 11,200 |
| 2004/08/31 | 1,120 | 1,127.5 | 1,120 | 1,127.5 | +12.5 | +1.1% | 7,200 |
| 2004/08/30 | 1,102.5 | 1,115 | 1,102.5 | 1,115 | +15 | +1.4% | 8,400 |
| 2004/08/27 | 1,100 | 1,100 | 1,090 | 1,100 | +45 | +4.3% | 17,600 |
| 2004/08/26 | 1,045 | 1,065 | 1,045 | 1,055 | +15 | +1.4% | 36,800 |
| 2004/08/25 | 1,025 | 1,042.5 | 1,025 | 1,040 | +20 | +2% | 24,400 |
| 2004/08/24 | 1,015 | 1,025 | 1,012.5 | 1,020 | +12.5 | +1.2% | 12,400 |
| 2004/08/23 | 1,007.5 | 1,025 | 1,007.5 | 1,007.5 | +2.5 | +0.2% | 11,200 |
| 2004/08/20 | 1,050 | 1,052.5 | 1,005 | 1,005 | -45 | -4.3% | 12,800 |
| 2004/08/19 | 1,050 | 1,050 | 1,037.5 | 1,050 | ±0 | ±0% | 22,000 |
| 2004/08/18 | 1,052.5 | 1,052.5 | 1,050 | 1,050 | -2.5 | -0.2% | 2,000 |
| 2004/08/17 | 1,055 | 1,055 | 1,050 | 1,052.5 | +15 | +1.4% | 4,400 |
| 2004/08/16 | 1,077.5 | 1,080 | 1,022.5 | 1,037.5 | -67.5 | -6.1% | 34,400 |
| 2004/08/13 | 1,107.5 | 1,112.5 | 1,105 | 1,105 | ±0 | ±0% | 8,800 |
| 2004/08/12 | 1,110 | 1,110 | 1,100 | 1,105 | -15 | -1.3% | 7,600 |
| 2004/08/11 | 1,137.5 | 1,150 | 1,100 | 1,120 | -22.5 | -2% | 17,600 |
| 2004/08/10 | 1,125 | 1,142.5 | 1,125 | 1,142.5 | +17.5 | +1.6% | 1,200 |
| 2004/08/09 | 1,137.5 | 1,170 | 1,125 | 1,125 | -37.5 | -3.2% | 18,000 |
| 2004/08/06 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | -7.5 | -0.6% | 5,200 |
| 2004/08/05 | 1,170 | 1,172.5 | 1,162.5 | 1,170 | +22.5 | +2% | 12,000 |
| 2004/08/04 | 1,202.5 | 1,202.5 | 1,145 | 1,147.5 | -52.5 | -4.4% | 12,000 |
| 2004/08/03 | 1,212.5 | 1,212.5 | 1,200 | 1,200 | ±0 | ±0% | 6,400 |
| 2004/08/02 | 1,200 | 1,200 | 1,195 | 1,200 | -12.5 | -1% | 22,800 |
| 2004/07/30 | 1,215 | 1,262.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 10,000 |
| 2004/07/29 | 1,212.5 | 1,217.5 | 1,210 | 1,212.5 | ±0 | ±0% | 24,400 |
| 2004/07/28 | 1,215 | 1,215 | 1,212.5 | 1,212.5 | ±0 | ±0% | 4,000 |
| 2004/07/27 | 1,275 | 1,275 | 1,212.5 | 1,212.5 | -32.5 | -2.6% | 9,600 |
| 2004/07/26 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 1,200 |
| 2004/07/23 | 1,225 | 1,245 | 1,225 | 1,245 | +20 | +1.6% | 7,200 |
| 2004/07/22 | 1,195 | 1,237.5 | 1,195 | 1,225 | +35 | +2.9% | 40,000 |
| 2004/07/21 | 1,242.5 | 1,242.5 | 1,182.5 | 1,190 | -55 | -4.4% | 10,000 |
| 2004/07/20 | 1,225 | 1,270 | 1,225 | 1,245 | -5 | -0.4% | 6,000 |
| 2004/07/16 | 1,275 | 1,275 | 1,250 | 1,250 | -35 | -2.7% | 6,800 |
| 2004/07/15 | 1,295 | 1,300 | 1,275 | 1,285 | -12.5 | -1% | 32,400 |
| 2004/07/14 | 1,300 | 1,300 | 1,297.5 | 1,297.5 | -2.5 | -0.2% | 2,000 |
| 2004/07/13 | 1,295 | 1,300 | 1,292.5 | 1,300 | +5 | +0.4% | 8,000 |
| 2004/07/12 | 1,287.5 | 1,295 | 1,287.5 | 1,295 | +5 | +0.4% | 9,200 |
| 2004/07/09 | 1,290 | 1,290 | 1,287.5 | 1,290 | +2.5 | +0.2% | 50,000 |
| 2004/07/08 | 1,310 | 1,310 | 1,287.5 | 1,287.5 | -22.5 | -1.7% | 55,200 |
| 2004/07/07 | 1,285 | 1,310 | 1,285 | 1,310 | +22.5 | +1.7% | 81,200 |
| 2004/07/06 | 1,285 | 1,290 | 1,285 | 1,287.5 | +5 | +0.4% | 29,600 |
| 2004/07/05 | 1,282.5 | 1,290 | 1,282.5 | 1,282.5 | ±0 | ±0% | 37,600 |
| 2004/07/02 | 1,275 | 1,282.5 | 1,267.5 | 1,282.5 | ±0 | ±0% | 60,400 |
| 2004/07/01 | 1,300 | 1,305 | 1,275 | 1,282.5 | -5 | -0.4% | 85,200 |
| 2004/06/30 | 1,272.5 | 1,287.5 | 1,267.5 | 1,287.5 | +15 | +1.2% | 48,800 |
| 2004/06/29 | 1,267.5 | 1,275 | 1,267.5 | 1,272.5 | +5 | +0.4% | 40,800 |
| 2004/06/28 | 1,242.5 | 1,272.5 | 1,242.5 | 1,267.5 | +32.5 | +2.6% | 23,600 |
| 2004/06/25 | 1,250 | 1,250 | 1,225 | 1,235 | -15 | -1.2% | 17,600 |
4951～
5000
件表示中 / 6840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 | 365,000円 | +7.9% | +6.4% | 2.74% | 28.29倍 | 1.86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 |
| タクマ | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58倍 | 1.18倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＮＴＮ | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ＴＯＷＡ | 160,000円 | +18.9% | +38.8% | 1.25% | 13.59倍 | 2.04倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| フクシマガリレ | 529,000円 | +3.1% | -16.0% | 1.98% | 10.83倍 | 1.11倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
