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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,092.5 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 28,400 |
| 2004/01/28 | 1,077.5 | 1,100 | 1,077.5 | 1,100 | +25 | +2.3% | 74,000 |
| 2004/01/27 | 1,095 | 1,095 | 1,075 | 1,075 | +22.5 | +2.1% | 14,000 |
| 2004/01/26 | 1,060 | 1,085 | 1,050 | 1,052.5 | -42.5 | -3.9% | 24,800 |
| 2004/01/23 | 1,085 | 1,097.5 | 1,085 | 1,095 | +10 | +0.9% | 13,200 |
| 2004/01/22 | 1,087.5 | 1,092.5 | 1,085 | 1,085 | -2.5 | -0.2% | 94,400 |
| 2004/01/21 | 1,097.5 | 1,097.5 | 1,062.5 | 1,087.5 | -12.5 | -1.1% | 20,400 |
| 2004/01/20 | 1,100 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 108,400 |
| 2004/01/19 | 1,090 | 1,102.5 | 1,090 | 1,100 | +5 | +0.5% | 182,000 |
| 2004/01/16 | 1,055 | 1,095 | 1,055 | 1,095 | +45 | +4.3% | 82,000 |
| 2004/01/15 | 1,000 | 1,065 | 1,000 | 1,050 | +50 | +5% | 192,800 |
| 2004/01/14 | 985 | 1,000 | 985 | 1,000 | +12.5 | +1.3% | 34,400 |
| 2004/01/13 | 997.5 | 997.5 | 987.5 | 987.5 | -12.5 | -1.3% | 114,400 |
| 2004/01/09 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 40,000 |
| 2004/01/08 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 27,600 |
| 2004/01/07 | 1,000 | 1,005 | 995 | 1,000 | ±0 | ±0% | 20,400 |
| 2004/01/06 | 1,012.5 | 1,012.5 | 995 | 1,000 | -12.5 | -1.2% | 54,400 |
| 2004/01/05 | 995 | 1,012.5 | 995 | 1,012.5 | +17.5 | +1.8% | 8,800 |
| 2003/12/30 | 997.5 | 1,000 | 995 | 995 | -5 | -0.5% | 8,000 |
| 2003/12/29 | 987.5 | 1,005 | 975 | 1,000 | +32.5 | +3.4% | 36,400 |
| 2003/12/26 | 980 | 982.5 | 967.5 | 967.5 | ±0 | ±0% | 14,000 |
| 2003/12/25 | 950 | 975 | 937.5 | 967.5 | +25 | +2.7% | 45,600 |
| 2003/12/24 | 1,037.5 | 1,037.5 | 942.5 | 942.5 | -97.5 | -9.4% | 25,200 |
| 2003/12/22 | 1,050 | 1,052.5 | 1,040 | 1,040 | -10 | -1% | 76,400 |
| 2003/12/19 | 1,050 | 1,050 | 1,042.5 | 1,050 | ±0 | ±0% | 160,800 |
| 2003/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 86,000 |
| 2003/12/17 | 1,050 | 1,062.5 | 1,050 | 1,050 | ±0 | ±0% | 74,800 |
| 2003/12/16 | 1,050 | 1,062.5 | 1,050 | 1,050 | -45 | -4.1% | 10,400 |
| 2003/12/15 | 1,100 | 1,100 | 1,095 | 1,095 | +7.5 | +0.7% | 16,000 |
| 2003/12/12 | 1,095 | 1,095 | 1,082.5 | 1,087.5 | ±0 | ±0% | 32,400 |
| 2003/12/11 | 1,097.5 | 1,100 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 34,400 |
| 2003/12/10 | 1,100 | 1,100 | 1,087.5 | 1,100 | +12.5 | +1.1% | 49,200 |
| 2003/12/09 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 53,600 |
| 2003/12/08 | 1,107.5 | 1,107.5 | 1,097.5 | 1,100 | -7.5 | -0.7% | 20,000 |
| 2003/12/05 | 1,100 | 1,110 | 1,100 | 1,107.5 | +7.5 | +0.7% | 13,200 |
| 2003/12/04 | 1,085 | 1,100 | 1,077.5 | 1,100 | +37.5 | +3.5% | 8,800 |
| 2003/12/03 | 1,075 | 1,087.5 | 1,057.5 | 1,062.5 | -12.5 | -1.2% | 14,800 |
| 2003/12/02 | 1,065 | 1,095 | 1,065 | 1,075 | -15 | -1.4% | 18,400 |
| 2003/12/01 | 1,037.5 | 1,090 | 1,025 | 1,090 | +52.5 | +5.1% | 23,200 |
| 2003/11/28 | 1,037.5 | 1,037.5 | 1,025 | 1,037.5 | +12.5 | +1.2% | 4,400 |
| 2003/11/27 | 1,025 | 1,025 | 1,025 | 1,025 | +5 | +0.5% | 6,000 |
| 2003/11/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,600 |
| 2003/11/25 | 1,022.5 | 1,022.5 | 1,020 | 1,020 | +20 | +2% | 1,200 |
| 2003/11/21 | 1,000 | 1,007.5 | 1,000 | 1,000 | +2.5 | +0.3% | 15,200 |
| 2003/11/20 | 1,012.5 | 1,012.5 | 997.5 | 997.5 | -2.5 | -0.3% | 84,000 |
| 2003/11/19 | 980 | 1,000 | 980 | 1,000 | +20 | +2% | 78,800 |
| 2003/11/18 | 955 | 980 | 955 | 980 | +27.5 | +2.9% | 4,400 |
| 2003/11/17 | 950 | 952.5 | 950 | 952.5 | +2.5 | +0.3% | 17,200 |
| 2003/11/14 | 950 | 955 | 940 | 950 | +7.5 | +0.8% | 128,400 |
| 2003/11/13 | 1,002.5 | 1,025 | 925 | 942.5 | -57.5 | -5.8% | 86,000 |
5101～
5150
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
