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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 30,400 |
| 2004/06/23 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | +12.5 | +1% | 12,800 |
| 2004/06/22 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 24,400 |
| 2004/06/21 | 1,222.5 | 1,242.5 | 1,187.5 | 1,212.5 | -5 | -0.4% | 47,200 |
| 2004/06/18 | 1,200 | 1,217.5 | 1,200 | 1,217.5 | +17.5 | +1.5% | 25,200 |
| 2004/06/17 | 1,205 | 1,210 | 1,200 | 1,200 | -12.5 | -1% | 7,200 |
| 2004/06/16 | 1,205 | 1,222.5 | 1,205 | 1,212.5 | +12.5 | +1% | 12,800 |
| 2004/06/15 | 1,200 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 98,000 |
| 2004/06/14 | 1,192.5 | 1,192.5 | 1,187.5 | 1,190 | +10 | +0.8% | 4,800 |
| 2004/06/11 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 1,600 |
| 2004/06/10 | 1,200 | 1,200 | 1,197.5 | 1,200 | ±0 | ±0% | 4,000 |
| 2004/06/09 | 1,187.5 | 1,200 | 1,187.5 | 1,200 | ±0 | ±0% | 26,400 |
| 2004/06/08 | 1,195 | 1,200 | 1,195 | 1,200 | +25 | +2.1% | 7,200 |
| 2004/06/07 | 1,165 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 6,800 |
| 2004/06/04 | 1,180 | 1,180 | 1,175 | 1,175 | -25 | -2.1% | 10,400 |
| 2004/06/03 | 1,200 | 1,200 | 1,197.5 | 1,200 | ±0 | ±0% | 22,000 |
| 2004/06/02 | 1,200 | 1,200 | 1,197.5 | 1,200 | ±0 | ±0% | 8,000 |
| 2004/06/01 | 1,200 | 1,200 | 1,177.5 | 1,200 | ±0 | ±0% | 14,800 |
| 2004/05/31 | 1,175 | 1,200 | 1,132.5 | 1,200 | ±0 | ±0% | 13,600 |
| 2004/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2004/05/27 | 1,197.5 | 1,200 | 1,187.5 | 1,200 | +25 | +2.1% | 10,000 |
| 2004/05/26 | 1,162.5 | 1,175 | 1,162.5 | 1,175 | +12.5 | +1.1% | 18,000 |
| 2004/05/25 | 1,175 | 1,182.5 | 1,162.5 | 1,162.5 | -12.5 | -1.1% | 37,600 |
| 2004/05/24 | 1,165 | 1,175 | 1,165 | 1,175 | +12.5 | +1.1% | 4,400 |
| 2004/05/21 | 1,135 | 1,167.5 | 1,135 | 1,162.5 | +27.5 | +2.4% | 21,600 |
| 2004/05/20 | 1,127.5 | 1,137.5 | 1,125 | 1,135 | -17.5 | -1.5% | 9,600 |
| 2004/05/19 | 1,102.5 | 1,152.5 | 1,087.5 | 1,152.5 | +125 | +12.2% | 28,400 |
| 2004/05/18 | 1,125 | 1,125 | 1,027.5 | 1,027.5 | -122.5 | -10.7% | 60,800 |
| 2004/05/17 | 1,152.5 | 1,162.5 | 1,137.5 | 1,150 | -2.5 | -0.2% | 86,800 |
| 2004/05/14 | 1,127.5 | 1,167.5 | 1,125 | 1,152.5 | +25 | +2.2% | 46,400 |
| 2004/05/13 | 1,150 | 1,150 | 1,125 | 1,127.5 | +2.5 | +0.2% | 6,800 |
| 2004/05/12 | 1,132.5 | 1,132.5 | 1,120 | 1,125 | -7.5 | -0.7% | 16,400 |
| 2004/05/11 | 1,125 | 1,132.5 | 1,117.5 | 1,132.5 | ±0 | ±0% | 20,800 |
| 2004/05/10 | 1,145 | 1,145 | 1,125 | 1,132.5 | -15 | -1.3% | 32,800 |
| 2004/05/07 | 1,177.5 | 1,180 | 1,147.5 | 1,147.5 | -40 | -3.4% | 29,200 |
| 2004/05/06 | 1,195 | 1,195 | 1,187.5 | 1,187.5 | -12.5 | -1% | 4,000 |
| 2004/04/30 | 1,200 | 1,205 | 1,197.5 | 1,200 | -25 | -2% | 13,200 |
| 2004/04/28 | 1,232.5 | 1,232.5 | 1,202.5 | 1,225 | ±0 | ±0% | 12,400 |
| 2004/04/27 | 1,245 | 1,245 | 1,225 | 1,225 | -20 | -1.6% | 39,200 |
| 2004/04/26 | 1,230 | 1,250 | 1,230 | 1,245 | +17.5 | +1.4% | 34,800 |
| 2004/04/23 | 1,247.5 | 1,247.5 | 1,200 | 1,227.5 | -22.5 | -1.8% | 24,400 |
| 2004/04/22 | 1,160 | 1,257.5 | 1,160 | 1,250 | +102.5 | +8.9% | 176,400 |
| 2004/04/21 | 1,137.5 | 1,162.5 | 1,137.5 | 1,147.5 | +22.5 | +2% | 125,600 |
| 2004/04/20 | 1,175 | 1,177.5 | 1,125 | 1,125 | -60 | -5.1% | 88,800 |
| 2004/04/19 | 1,207.5 | 1,212.5 | 1,172.5 | 1,185 | -35 | -2.9% | 50,400 |
| 2004/04/16 | 1,225 | 1,227.5 | 1,217.5 | 1,220 | -2.5 | -0.2% | 61,600 |
| 2004/04/15 | 1,217.5 | 1,227.5 | 1,207.5 | 1,222.5 | +17.5 | +1.5% | 70,400 |
| 2004/04/14 | 1,212.5 | 1,215 | 1,205 | 1,205 | -12.5 | -1% | 51,200 |
| 2004/04/13 | 1,220 | 1,230 | 1,215 | 1,217.5 | +5 | +0.4% | 167,200 |
| 2004/04/12 | 1,212.5 | 1,222.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 74,400 |
5001～
5050
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
