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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 752.5 | 760 | 700 | 702.5 | -47.5 | -6.3% | 153,200 |
| 2000/01/05 | 750 | 760 | 742.5 | 750 | -12.5 | -1.6% | 211,200 |
| 2000/01/04 | 750 | 762.5 | 740 | 762.5 | +12.5 | +1.7% | 40,000 |
| 1999/12/30 | 730 | 750 | 727.5 | 750 | +20 | +2.7% | 49,600 |
| 1999/12/29 | 762.5 | 762.5 | 730 | 730 | -35 | -4.6% | 98,000 |
| 1999/12/28 | 825 | 825 | 752.5 | 765 | -67.5 | -8.1% | 74,000 |
| 1999/12/27 | 837.5 | 842.5 | 825 | 832.5 | -10 | -1.2% | 98,000 |
| 1999/12/24 | 885 | 885 | 825 | 842.5 | -42.5 | -4.8% | 101,600 |
| 1999/12/22 | 890 | 890 | 875 | 885 | -7.5 | -0.8% | 138,000 |
| 1999/12/21 | 907.5 | 907.5 | 887.5 | 892.5 | -20 | -2.2% | 132,400 |
| 1999/12/20 | 912.5 | 912.5 | 902.5 | 912.5 | -12.5 | -1.4% | 140,800 |
| 1999/12/17 | 925 | 950 | 920 | 925 | ±0 | ±0% | 88,000 |
| 1999/12/16 | 980 | 982.5 | 925 | 925 | -67.5 | -6.8% | 162,000 |
| 1999/12/15 | 995 | 995 | 987.5 | 992.5 | -2.5 | -0.3% | 79,600 |
| 1999/12/14 | 1,002.5 | 1,012.5 | 987.5 | 995 | -7.5 | -0.7% | 91,200 |
| 1999/12/13 | 1,027.5 | 1,037.5 | 1,002.5 | 1,002.5 | -25 | -2.4% | 92,400 |
| 1999/12/10 | 1,050 | 1,055 | 1,025 | 1,027.5 | -12.5 | -1.2% | 93,600 |
| 1999/12/09 | 1,047.5 | 1,050 | 1,025 | 1,040 | +15 | +1.5% | 97,200 |
| 1999/12/08 | 1,015 | 1,042.5 | 1,015 | 1,025 | +22.5 | +2.2% | 113,200 |
| 1999/12/07 | 952.5 | 1,022.5 | 952.5 | 1,002.5 | +65 | +6.9% | 158,400 |
| 1999/12/06 | 987.5 | 1,000 | 900 | 937.5 | -62.5 | -6.3% | 264,800 |
| 1999/12/03 | 1,020 | 1,025 | 1,000 | 1,000 | -32.5 | -3.1% | 144,800 |
| 1999/12/02 | 1,042.5 | 1,045 | 1,025 | 1,032.5 | -10 | -1% | 125,200 |
| 1999/12/01 | 1,050 | 1,050 | 1,037.5 | 1,042.5 | -7.5 | -0.7% | 82,000 |
| 1999/11/30 | 1,045 | 1,050 | 1,037.5 | 1,050 | ±0 | ±0% | 58,800 |
| 1999/11/29 | 1,075 | 1,075 | 1,005 | 1,050 | -25 | -2.3% | 157,600 |
| 1999/11/26 | 1,075 | 1,075 | 1,062.5 | 1,075 | ±0 | ±0% | 93,200 |
| 1999/11/25 | 1,125 | 1,132.5 | 1,075 | 1,075 | -87.5 | -7.5% | 187,200 |
| 1999/11/24 | 1,205 | 1,205 | 1,137.5 | 1,162.5 | -92.5 | -7.4% | 92,800 |
| 1999/11/22 | 1,337.5 | 1,362.5 | 1,242.5 | 1,255 | -82.5 | -6.2% | 148,000 |
| 1999/11/19 | 1,275 | 1,337.5 | 1,250 | 1,337.5 | +125 | +10.3% | 156,800 |
| 1999/11/18 | 1,087.5 | 1,212.5 | 1,087.5 | 1,212.5 | +125 | +11.5% | 113,200 |
| 1999/11/17 | 1,087.5 | 1,092.5 | 1,075 | 1,087.5 | -5 | -0.5% | 73,200 |
| 1999/11/16 | 1,075 | 1,100 | 1,075 | 1,092.5 | -7.5 | -0.7% | 206,800 |
| 1999/11/15 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 232,800 |
| 1999/11/12 | 1,112.5 | 1,117.5 | 1,075 | 1,105 | -20 | -1.8% | 242,000 |
| 1999/11/11 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | -17.5 | -1.5% | 93,600 |
| 1999/11/10 | 1,150 | 1,157.5 | 1,125 | 1,142.5 | -7.5 | -0.7% | 58,400 |
| 1999/11/09 | 1,150 | 1,167.5 | 1,150 | 1,150 | +25 | +2.2% | 88,400 |
| 1999/11/08 | 1,162.5 | 1,162.5 | 1,125 | 1,125 | -47.5 | -4.1% | 183,600 |
| 1999/11/05 | 1,165 | 1,225 | 1,162.5 | 1,172.5 | +10 | +0.9% | 189,200 |
| 1999/11/04 | 1,175 | 1,200 | 1,162.5 | 1,162.5 | +12.5 | +1.1% | 121,600 |
| 1999/11/02 | 1,142.5 | 1,175 | 1,142.5 | 1,150 | +12.5 | +1.1% | 130,000 |
| 1999/11/01 | 1,125 | 1,150 | 1,125 | 1,137.5 | +12.5 | +1.1% | 192,800 |
| 1999/10/29 | 1,145 | 1,175 | 1,125 | 1,125 | -17.5 | -1.5% | 172,000 |
| 1999/10/28 | 1,150 | 1,157.5 | 1,142.5 | 1,142.5 | -15 | -1.3% | 135,600 |
| 1999/10/27 | 1,172.5 | 1,172.5 | 1,157.5 | 1,157.5 | -20 | -1.7% | 104,400 |
| 1999/10/26 | 1,187.5 | 1,187.5 | 1,162.5 | 1,177.5 | -10 | -0.8% | 159,200 |
| 1999/10/25 | 1,200 | 1,217.5 | 1,187.5 | 1,187.5 | -7.5 | -0.6% | 130,800 |
| 1999/10/22 | 1,200 | 1,220 | 1,195 | 1,195 | -5 | -0.4% | 114,400 |
6101～
6150
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
