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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 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 |
| 2005/02/14 | 1,025 | 1,025 | 1,010 | 1,010 | +7.5 | +0.7% | 40,000 |
| 2005/02/10 | 1,010 | 1,010 | 1,002.5 | 1,002.5 | -7.5 | -0.7% | 30,000 |
| 2005/02/09 | 1,005 | 1,015 | 1,002.5 | 1,010 | +10 | +1% | 38,000 |
| 2005/02/08 | 1,022.5 | 1,022.5 | 995 | 1,000 | -25 | -2.4% | 70,400 |
| 2005/02/07 | 1,027.5 | 1,027.5 | 1,015 | 1,025 | ±0 | ±0% | 28,800 |
| 2005/02/04 | 1,047.5 | 1,047.5 | 1,012.5 | 1,025 | -25 | -2.4% | 32,000 |
| 2005/02/03 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -7.5 | -0.7% | 14,000 |
| 2005/02/02 | 1,062.5 | 1,072.5 | 1,047.5 | 1,057.5 | -15 | -1.4% | 22,400 |
| 2005/02/01 | 1,052.5 | 1,072.5 | 1,042.5 | 1,072.5 | -2.5 | -0.2% | 11,600 |
| 2005/01/31 | 1,085 | 1,085 | 1,037.5 | 1,075 | -22.5 | -2.1% | 15,200 |
| 2005/01/28 | 1,095 | 1,097.5 | 1,075 | 1,097.5 | -10 | -0.9% | 13,600 |
| 2005/01/27 | 1,097.5 | 1,107.5 | 1,095 | 1,107.5 | +10 | +0.9% | 28,800 |
| 2005/01/26 | 1,100 | 1,102.5 | 1,075 | 1,097.5 | -2.5 | -0.2% | 50,800 |
| 2005/01/25 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 30,400 |
| 2005/01/24 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -25 | -2.2% | 22,400 |
| 2005/01/21 | 1,100 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 10,400 |
| 2005/01/20 | 1,100 | 1,125 | 1,085 | 1,125 | +5 | +0.4% | 12,400 |
| 2005/01/19 | 1,125 | 1,125 | 1,100 | 1,120 | -2.5 | -0.2% | 25,600 |
| 2005/01/18 | 1,125 | 1,132.5 | 1,105 | 1,122.5 | -2.5 | -0.2% | 52,800 |
| 2005/01/17 | 1,060 | 1,137.5 | 1,050 | 1,125 | +65 | +6.1% | 83,600 |
| 2005/01/14 | 1,062.5 | 1,075 | 1,050 | 1,060 | +2.5 | +0.2% | 12,000 |
| 2005/01/13 | 1,070 | 1,070 | 1,040 | 1,057.5 | -12.5 | -1.2% | 14,000 |
| 2005/01/12 | 1,050 | 1,075 | 1,040 | 1,070 | +25 | +2.4% | 56,000 |
| 2005/01/11 | 1,027.5 | 1,052.5 | 1,025 | 1,045 | +27.5 | +2.7% | 115,200 |
| 2005/01/07 | 1,007.5 | 1,022.5 | 1,007.5 | 1,017.5 | +10 | +1% | 44,000 |
| 2005/01/06 | 995 | 1,010 | 995 | 1,007.5 | +12.5 | +1.3% | 36,400 |
4951～
5000
件表示中 / 6970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 | 107,400円 | -0.8% | -10.4% | 4.66% | 16.80倍 | 1.04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 | 316,500円 | -16.8% | -64.5% | 4.42% | 22.66倍 | 0.64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 |
| 小 森 | 145,200円 | +12.1% | +16.8% | 4.82% | 12.04倍 | 0.67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 |
| 不二越 | 304,500円 | +1.3% | +55.8% | 3.28% | 17.35倍 | 0.44倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| オイレス工 | 205,200円 | +5.3% | -9.2% | 4.14% | 12.75倍 | 0.79倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
