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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,250 | 1,250 | 1,200 | 1,212.5 | -50 | -4% | 72,800 |
| 2004/04/08 | 1,250 | 1,262.5 | 1,240 | 1,262.5 | +25 | +2% | 106,400 |
| 2004/04/07 | 1,217.5 | 1,240 | 1,217.5 | 1,237.5 | +45 | +3.8% | 71,200 |
| 2004/04/06 | 1,255 | 1,280 | 1,187.5 | 1,192.5 | -60 | -4.8% | 63,600 |
| 2004/04/05 | 1,287.5 | 1,287.5 | 1,252.5 | 1,252.5 | -45 | -3.5% | 82,400 |
| 2004/04/02 | 1,287.5 | 1,297.5 | 1,250 | 1,297.5 | +10 | +0.8% | 160,800 |
| 2004/04/01 | 1,292.5 | 1,300 | 1,275 | 1,287.5 | +17.5 | +1.4% | 60,000 |
| 2004/03/31 | 1,310 | 1,310 | 1,262.5 | 1,270 | -37.5 | -2.9% | 53,600 |
| 2004/03/30 | 1,277.5 | 1,312.5 | 1,262.5 | 1,307.5 | +32.5 | +2.5% | 67,200 |
| 2004/03/29 | 1,225 | 1,312.5 | 1,225 | 1,275 | -37.5 | -2.9% | 93,600 |
| 2004/03/26 | 1,345 | 1,345 | 1,312.5 | 1,312.5 | +50 | +4% | 6,000 |
| 2004/03/25 | 1,297.5 | 1,300 | 1,247.5 | 1,262.5 | -37.5 | -2.9% | 45,600 |
| 2004/03/24 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 10,000 |
| 2004/03/23 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 11,200 |
| 2004/03/22 | 1,260 | 1,262.5 | 1,250 | 1,260 | -7.5 | -0.6% | 19,600 |
| 2004/03/19 | 1,275 | 1,280 | 1,267.5 | 1,267.5 | -7.5 | -0.6% | 44,400 |
| 2004/03/18 | 1,315 | 1,315 | 1,275 | 1,275 | -50 | -3.8% | 43,600 |
| 2004/03/17 | 1,325 | 1,325 | 1,317.5 | 1,325 | -5 | -0.4% | 119,200 |
| 2004/03/16 | 1,325 | 1,337.5 | 1,325 | 1,330 | ±0 | ±0% | 25,600 |
| 2004/03/15 | 1,280 | 1,330 | 1,280 | 1,330 | +52.5 | +4.1% | 22,000 |
| 2004/03/12 | 1,287.5 | 1,300 | 1,252.5 | 1,277.5 | -60 | -4.5% | 52,000 |
| 2004/03/11 | 1,347.5 | 1,350 | 1,337.5 | 1,337.5 | -15 | -1.1% | 30,800 |
| 2004/03/10 | 1,345 | 1,352.5 | 1,337.5 | 1,352.5 | +5 | +0.4% | 34,400 |
| 2004/03/09 | 1,337.5 | 1,350 | 1,275 | 1,347.5 | -15 | -1.1% | 56,400 |
| 2004/03/08 | 1,302.5 | 1,375 | 1,300 | 1,362.5 | +57.5 | +4.4% | 80,400 |
| 2004/03/05 | 1,250 | 1,307.5 | 1,250 | 1,305 | +55 | +4.4% | 166,000 |
| 2004/03/04 | 1,220 | 1,255 | 1,220 | 1,250 | +30 | +2.5% | 96,400 |
| 2004/03/03 | 1,200 | 1,225 | 1,200 | 1,220 | +20 | +1.7% | 50,400 |
| 2004/03/02 | 1,250 | 1,250 | 1,175 | 1,200 | -47.5 | -3.8% | 78,000 |
| 2004/03/01 | 1,237.5 | 1,250 | 1,237.5 | 1,247.5 | -2.5 | -0.2% | 82,400 |
| 2004/02/27 | 1,250 | 1,257.5 | 1,237.5 | 1,250 | +5 | +0.4% | 155,600 |
| 2004/02/26 | 1,240 | 1,247.5 | 1,237.5 | 1,245 | +10 | +0.8% | 24,000 |
| 2004/02/25 | 1,225 | 1,245 | 1,225 | 1,235 | +12.5 | +1% | 64,000 |
| 2004/02/24 | 1,225 | 1,237.5 | 1,220 | 1,222.5 | +22.5 | +1.9% | 89,200 |
| 2004/02/23 | 1,202.5 | 1,212.5 | 1,200 | 1,200 | ±0 | ±0% | 24,800 |
| 2004/02/20 | 1,202.5 | 1,207.5 | 1,200 | 1,200 | -12.5 | -1% | 9,600 |
| 2004/02/19 | 1,200 | 1,245 | 1,190 | 1,212.5 | +12.5 | +1% | 132,000 |
| 2004/02/18 | 1,200 | 1,225 | 1,200 | 1,200 | +12.5 | +1.1% | 272,800 |
| 2004/02/17 | 1,190 | 1,200 | 1,175 | 1,187.5 | -27.5 | -2.3% | 111,600 |
| 2004/02/16 | 1,202.5 | 1,215 | 1,202.5 | 1,215 | +125 | +11.5% | 538,000 |
| 2004/02/13 | 1,100 | 1,100 | 1,077.5 | 1,090 | -10 | -0.9% | 134,400 |
| 2004/02/12 | 1,100 | 1,107.5 | 1,100 | 1,100 | ±0 | ±0% | 105,600 |
| 2004/02/10 | 1,087.5 | 1,107.5 | 1,087.5 | 1,100 | +12.5 | +1.1% | 89,200 |
| 2004/02/09 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | ±0 | ±0% | 400 |
| 2004/02/06 | 1,087.5 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 15,200 |
| 2004/02/05 | 1,100 | 1,100 | 1,077.5 | 1,087.5 | -12.5 | -1.1% | 14,400 |
| 2004/02/04 | 1,080 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 56,000 |
| 2004/02/03 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 6,400 |
| 2004/02/02 | 1,100 | 1,100 | 1,075 | 1,075 | -30 | -2.7% | 20,800 |
| 2004/01/30 | 1,097.5 | 1,110 | 1,097.5 | 1,105 | +5 | +0.5% | 149,200 |
5051～
5100
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
