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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 1,375 | 1,400 | 1,375 | 1,400 | +12.5 | +0.9% | 45,600 |
| 1999/05/27 | 1,437.5 | 1,437.5 | 1,375 | 1,387.5 | -75 | -5.1% | 24,800 |
| 1999/05/26 | 1,462.5 | 1,462.5 | 1,437.5 | 1,462.5 | ±0 | ±0% | 51,200 |
| 1999/05/25 | 1,472.5 | 1,472.5 | 1,437.5 | 1,462.5 | +57.5 | +4.1% | 45,200 |
| 1999/05/24 | 1,402.5 | 1,410 | 1,402.5 | 1,405 | +2.5 | +0.2% | 22,000 |
| 1999/05/21 | 1,375 | 1,402.5 | 1,375 | 1,402.5 | +2.5 | +0.2% | 11,200 |
| 1999/05/20 | 1,400 | 1,402.5 | 1,400 | 1,400 | ±0 | ±0% | 23,600 |
| 1999/05/19 | 1,350 | 1,402.5 | 1,350 | 1,400 | +50 | +3.7% | 37,600 |
| 1999/05/18 | 1,402.5 | 1,402.5 | 1,350 | 1,350 | -52.5 | -3.7% | 18,000 |
| 1999/05/17 | 1,420 | 1,420 | 1,390 | 1,402.5 | -5 | -0.4% | 26,400 |
| 1999/05/14 | 1,450 | 1,475 | 1,402.5 | 1,407.5 | -67.5 | -4.6% | 48,400 |
| 1999/05/13 | 1,475 | 1,475 | 1,450 | 1,475 | +10 | +0.7% | 41,200 |
| 1999/05/12 | 1,450 | 1,475 | 1,447.5 | 1,465 | +17.5 | +1.2% | 95,600 |
| 1999/05/11 | 1,450 | 1,450 | 1,425 | 1,447.5 | -5 | -0.3% | 37,600 |
| 1999/05/10 | 1,462.5 | 1,462.5 | 1,437.5 | 1,452.5 | -10 | -0.7% | 72,000 |
| 1999/05/07 | 1,450 | 1,462.5 | 1,450 | 1,462.5 | +12.5 | +0.9% | 41,200 |
| 1999/05/06 | 1,425 | 1,450 | 1,410 | 1,450 | +25 | +1.8% | 40,000 |
| 1999/04/30 | 1,425 | 1,435 | 1,420 | 1,425 | -25 | -1.7% | 22,400 |
| 1999/04/28 | 1,475 | 1,475 | 1,425 | 1,450 | -12.5 | -0.9% | 46,400 |
| 1999/04/27 | 1,475 | 1,490 | 1,447.5 | 1,462.5 | -27.5 | -1.8% | 45,600 |
| 1999/04/26 | 1,462.5 | 1,490 | 1,462.5 | 1,490 | +65 | +4.6% | 35,600 |
| 1999/04/23 | 1,427.5 | 1,442.5 | 1,362.5 | 1,425 | +25 | +1.8% | 48,800 |
| 1999/04/22 | 1,350 | 1,400 | 1,337.5 | 1,400 | +62.5 | +4.7% | 52,800 |
| 1999/04/21 | 1,375 | 1,375 | 1,330 | 1,337.5 | -37.5 | -2.7% | 44,400 |
| 1999/04/20 | 1,445 | 1,445 | 1,350 | 1,375 | -75 | -5.2% | 86,000 |
| 1999/04/19 | 1,450 | 1,450 | 1,430 | 1,450 | +22.5 | +1.6% | 68,800 |
| 1999/04/16 | 1,425 | 1,437.5 | 1,412.5 | 1,427.5 | +2.5 | +0.2% | 124,800 |
| 1999/04/15 | 1,425 | 1,425 | 1,400 | 1,425 | ±0 | ±0% | 32,000 |
| 1999/04/14 | 1,437.5 | 1,450 | 1,400 | 1,425 | -25 | -1.7% | 103,600 |
| 1999/04/13 | 1,425 | 1,450 | 1,425 | 1,450 | +25 | +1.8% | 94,400 |
| 1999/04/12 | 1,500 | 1,505 | 1,425 | 1,425 | -80 | -5.3% | 104,400 |
| 1999/04/09 | 1,500 | 1,575 | 1,500 | 1,505 | -32.5 | -2.1% | 150,800 |
| 1999/04/08 | 1,600 | 1,600 | 1,487.5 | 1,537.5 | -12.5 | -0.8% | 253,600 |
| 1999/04/07 | 1,525 | 1,625 | 1,500 | 1,550 | +62.5 | +4.2% | 374,400 |
| 1999/04/06 | 1,525 | 1,587.5 | 1,487.5 | 1,487.5 | -25 | -1.7% | 154,000 |
| 1999/04/05 | 1,400 | 1,525 | 1,387.5 | 1,512.5 | +105 | +7.5% | 252,400 |
| 1999/04/02 | 1,437.5 | 1,460 | 1,400 | 1,407.5 | -15 | -1.1% | 90,000 |
| 1999/04/01 | 1,375 | 1,427.5 | 1,375 | 1,422.5 | +55 | +4% | 228,800 |
| 1999/03/31 | 1,360 | 1,372.5 | 1,347.5 | 1,367.5 | -7.5 | -0.5% | 109,600 |
| 1999/03/30 | 1,397.5 | 1,397.5 | 1,332.5 | 1,375 | -25 | -1.8% | 95,600 |
| 1999/03/29 | 1,462.5 | 1,462.5 | 1,377.5 | 1,400 | -62.5 | -4.3% | 57,200 |
| 1999/03/26 | 1,400 | 1,525 | 1,400 | 1,462.5 | +100 | +7.3% | 150,800 |
| 1999/03/25 | 1,325 | 1,375 | 1,325 | 1,362.5 | +35 | +2.6% | 90,400 |
| 1999/03/24 | 1,345 | 1,345 | 1,317.5 | 1,327.5 | -17.5 | -1.3% | 62,000 |
| 1999/03/23 | 1,350 | 1,360 | 1,330 | 1,345 | +20 | +1.5% | 138,000 |
| 1999/03/19 | 1,275 | 1,372.5 | 1,265 | 1,325 | +75 | +6% | 145,200 |
| 1999/03/18 | 1,200 | 1,275 | 1,172.5 | 1,250 | +60 | +5% | 483,200 |
| 1999/03/17 | 1,187.5 | 1,200 | 1,165 | 1,190 | +15 | +1.3% | 163,200 |
| 1999/03/16 | 1,200 | 1,207.5 | 1,170 | 1,175 | -32.5 | -2.7% | 108,400 |
| 1999/03/15 | 1,210 | 1,210 | 1,200 | 1,207.5 | +12.5 | +1% | 24,400 |
6251～
6300
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
