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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 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 |
| 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 |
5201～
5250
件表示中 / 6969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 | 107,600円 | -0.8% | -10.4% | 4.65% | 16.82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 |
| 大和冷 | 155,700円 | +1.8% | +1.9% | 3.21% | 13.85倍 | 1.13倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 芝浦機械 | 315,000円 | -16.8% | -64.5% | 4.44% | 22.56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 | 144,500円 | +12.1% | +16.8% | 4.84% | 11.98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 | 306,500円 | +1.3% | +55.8% | 3.26% | 17.46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 |
市場注目の銘柄
チャート関連のコラム
