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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/12 | 1,070 | 1,070 | 950 | 1,000 | -75 | -7% | 134,800 |
| 2003/11/11 | 1,087.5 | 1,087.5 | 1,075 | 1,075 | -12.5 | -1.1% | 16,400 |
| 2003/11/10 | 1,085 | 1,087.5 | 1,080 | 1,087.5 | -12.5 | -1.1% | 20,000 |
| 2003/11/07 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -25 | -2.2% | 12,000 |
| 2003/11/06 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 1,600 |
| 2003/11/05 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 4,000 |
| 2003/11/04 | 1,150 | 1,150 | 1,130 | 1,150 | -2.5 | -0.2% | 5,600 |
| 2003/10/31 | 1,152.5 | 1,167.5 | 1,152.5 | 1,152.5 | ±0 | ±0% | 3,600 |
| 2003/10/30 | 1,175 | 1,185 | 1,140 | 1,152.5 | +2.5 | +0.2% | 16,000 |
| 2003/10/29 | 1,125 | 1,175 | 1,125 | 1,150 | +25 | +2.2% | 32,000 |
| 2003/10/28 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 25,600 |
| 2003/10/27 | 1,125 | 1,125 | 1,112.5 | 1,112.5 | +12.5 | +1.1% | 25,200 |
| 2003/10/24 | 1,122.5 | 1,122.5 | 1,095 | 1,100 | -25 | -2.2% | 7,200 |
| 2003/10/23 | 1,112.5 | 1,150 | 1,092.5 | 1,125 | +12.5 | +1.1% | 32,000 |
| 2003/10/22 | 1,137.5 | 1,137.5 | 1,090 | 1,112.5 | -12.5 | -1.1% | 24,400 |
| 2003/10/21 | 1,177.5 | 1,197.5 | 1,095 | 1,125 | -72.5 | -6.1% | 60,000 |
| 2003/10/20 | 1,205 | 1,205 | 1,177.5 | 1,197.5 | -10 | -0.8% | 36,800 |
| 2003/10/17 | 1,200 | 1,215 | 1,165 | 1,207.5 | -5 | -0.4% | 126,400 |
| 2003/10/16 | 1,200 | 1,212.5 | 1,175 | 1,212.5 | ±0 | ±0% | 104,400 |
| 2003/10/15 | 1,125 | 1,212.5 | 1,102.5 | 1,212.5 | +125 | +11.5% | 331,600 |
| 2003/10/14 | 1,075 | 1,125 | 1,075 | 1,087.5 | +12.5 | +1.2% | 22,000 |
5251～
5300
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 | 155,400円 | +1.8% | +1.9% | 3.22% | 13.82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 | 144,400円 | +12.1% | +16.8% | 4.85% | 11.97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 | 305,000円 | +1.3% | +55.8% | 3.28% | 17.37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
