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 |
|---|---|---|---|---|---|---|---|
| 2004/10/20 | 1,050 | 1,050 | 1,045 | 1,050 | -20 | -1.9% | 11,200 |
| 2004/10/19 | 1,047.5 | 1,075 | 1,047.5 | 1,070 | - | - | 6,000 |
| 2004/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/15 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | -35 | -3.2% | 2,400 |
| 2004/10/14 | 1,100 | 1,100 | 1,095 | 1,097.5 | ±0 | ±0% | 41,600 |
| 2004/10/13 | 1,102.5 | 1,102.5 | 1,097.5 | 1,097.5 | +20 | +1.9% | 1,600 |
| 2004/10/12 | 1,080 | 1,080 | 1,075 | 1,077.5 | -2.5 | -0.2% | 4,400 |
| 2004/10/08 | 1,075 | 1,080 | 1,075 | 1,080 | +30 | +2.9% | 800 |
| 2004/10/07 | 1,050 | 1,062.5 | 1,047.5 | 1,050 | ±0 | ±0% | 13,600 |
| 2004/10/06 | 1,047.5 | 1,050 | 1,047.5 | 1,050 | ±0 | ±0% | 800 |
| 2004/10/05 | 1,032.5 | 1,062.5 | 1,032.5 | 1,050 | +25 | +2.4% | 16,800 |
| 2004/10/04 | 1,050 | 1,052.5 | 1,025 | 1,025 | -30 | -2.8% | 81,200 |
| 2004/10/01 | 1,050 | 1,055 | 1,045 | 1,055 | +5 | +0.5% | 14,400 |
| 2004/09/30 | 1,047.5 | 1,062.5 | 1,047.5 | 1,050 | -2.5 | -0.2% | 75,600 |
| 2004/09/29 | 1,087.5 | 1,087.5 | 1,012.5 | 1,052.5 | -35 | -3.2% | 70,000 |
| 2004/09/28 | 1,095 | 1,095 | 1,087.5 | 1,087.5 | -7.5 | -0.7% | 4,400 |
| 2004/09/27 | 1,097.5 | 1,097.5 | 1,095 | 1,095 | ±0 | ±0% | 5,600 |
| 2004/09/24 | 1,125 | 1,125 | 1,025 | 1,095 | -17.5 | -1.6% | 17,600 |
| 2004/09/22 | 1,112.5 | 1,112.5 | 1,110 | 1,112.5 | +10 | +0.9% | 38,800 |
| 2004/09/21 | 1,102.5 | 1,105 | 1,102.5 | 1,102.5 | +2.5 | +0.2% | 16,800 |
| 2004/09/17 | 1,095 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 9,600 |
| 2004/09/16 | 1,095 | 1,095 | 1,092.5 | 1,095 | +7.5 | +0.7% | 4,800 |
| 2004/09/15 | 1,090 | 1,090 | 1,087.5 | 1,087.5 | -2.5 | -0.2% | 26,400 |
| 2004/09/14 | 1,087.5 | 1,095 | 1,087.5 | 1,090 | ±0 | ±0% | 20,400 |
| 2004/09/13 | 1,077.5 | 1,090 | 1,077.5 | 1,090 | +2.5 | +0.2% | 1,600 |
| 2004/09/10 | 1,085 | 1,087.5 | 1,085 | 1,087.5 | +2.5 | +0.2% | 32,000 |
| 2004/09/09 | 1,087.5 | 1,087.5 | 1,082.5 | 1,085 | -2.5 | -0.2% | 64,800 |
| 2004/09/08 | 1,100 | 1,100 | 1,075 | 1,087.5 | -25 | -2.2% | 27,200 |
| 2004/09/07 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 36,800 |
| 2004/09/06 | 1,112.5 | 1,125 | 1,112.5 | 1,112.5 | +12.5 | +1.1% | 11,200 |
| 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 |
5051～
5100
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% | 16.79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
