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 |
|---|---|---|---|---|---|---|---|
| 1999/03/12 | 1,200 | 1,210 | 1,177.5 | 1,195 | -2.5 | -0.2% | 74,400 |
| 1999/03/11 | 1,197.5 | 1,210 | 1,190 | 1,197.5 | +12.5 | +1.1% | 76,800 |
| 1999/03/10 | 1,177.5 | 1,195 | 1,177.5 | 1,185 | +12.5 | +1.1% | 98,800 |
| 1999/03/09 | 1,222.5 | 1,222.5 | 1,172.5 | 1,172.5 | -42.5 | -3.5% | 203,200 |
| 1999/03/08 | 1,237.5 | 1,262.5 | 1,215 | 1,215 | +2.5 | +0.2% | 145,600 |
| 1999/03/05 | 1,212.5 | 1,225 | 1,212.5 | 1,212.5 | -12.5 | -1% | 115,200 |
| 1999/03/04 | 1,225 | 1,225 | 1,212.5 | 1,225 | -10 | -0.8% | 42,800 |
| 1999/03/03 | 1,235 | 1,235 | 1,227.5 | 1,235 | -2.5 | -0.2% | 22,000 |
| 1999/03/02 | 1,275 | 1,275 | 1,237.5 | 1,237.5 | -37.5 | -2.9% | 36,000 |
| 1999/03/01 | 1,282.5 | 1,282.5 | 1,257.5 | 1,275 | -7.5 | -0.6% | 38,400 |
| 1999/02/26 | 1,315 | 1,317.5 | 1,277.5 | 1,282.5 | -32.5 | -2.5% | 30,000 |
| 1999/02/25 | 1,325 | 1,325 | 1,275 | 1,315 | +5 | +0.4% | 21,600 |
| 1999/02/24 | 1,322.5 | 1,325 | 1,275 | 1,310 | -12.5 | -0.9% | 21,200 |
| 1999/02/23 | 1,315 | 1,325 | 1,312.5 | 1,322.5 | +17.5 | +1.3% | 35,200 |
| 1999/02/22 | 1,282.5 | 1,325 | 1,282.5 | 1,305 | +57.5 | +4.6% | 52,400 |
| 1999/02/19 | 1,235 | 1,252.5 | 1,212.5 | 1,247.5 | +62.5 | +5.3% | 35,600 |
| 1999/02/18 | 1,195 | 1,195 | 1,175 | 1,185 | -10 | -0.8% | 57,200 |
| 1999/02/17 | 1,212.5 | 1,225 | 1,190 | 1,195 | -5 | -0.4% | 43,600 |
| 1999/02/16 | 1,182.5 | 1,212.5 | 1,182.5 | 1,200 | +25 | +2.1% | 84,400 |
| 1999/02/15 | 1,200 | 1,200 | 1,175 | 1,175 | -45 | -3.7% | 93,200 |
| 1999/02/12 | 1,225 | 1,225 | 1,217.5 | 1,220 | -5 | -0.4% | 43,600 |
| 1999/02/10 | 1,237.5 | 1,237.5 | 1,212.5 | 1,225 | -22.5 | -1.8% | 42,000 |
| 1999/02/09 | 1,237.5 | 1,250 | 1,232.5 | 1,247.5 | ±0 | ±0% | 34,400 |
| 1999/02/08 | 1,287.5 | 1,290 | 1,247.5 | 1,247.5 | -27.5 | -2.2% | 14,000 |
| 1999/02/05 | 1,327.5 | 1,327.5 | 1,275 | 1,275 | -52.5 | -4% | 26,800 |
| 1999/02/04 | 1,325 | 1,347.5 | 1,312.5 | 1,327.5 | +15 | +1.1% | 76,000 |
| 1999/02/03 | 1,297.5 | 1,337.5 | 1,292.5 | 1,312.5 | +37.5 | +2.9% | 159,600 |
| 1999/02/02 | 1,250 | 1,275 | 1,247.5 | 1,275 | +50 | +4.1% | 107,600 |
| 1999/02/01 | 1,182.5 | 1,225 | 1,182.5 | 1,225 | +50 | +4.3% | 145,600 |
| 1999/01/29 | 1,162.5 | 1,175 | 1,155 | 1,175 | +12.5 | +1.1% | 85,600 |
| 1999/01/28 | 1,180 | 1,200 | 1,162.5 | 1,162.5 | -12.5 | -1.1% | 121,200 |
| 1999/01/27 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 112,000 |
| 1999/01/26 | 1,187.5 | 1,200 | 1,175 | 1,200 | -12.5 | -1% | 116,400 |
| 1999/01/25 | 1,225 | 1,225 | 1,200 | 1,212.5 | -32.5 | -2.6% | 49,600 |
| 1999/01/22 | 1,267.5 | 1,275 | 1,200 | 1,245 | -42.5 | -3.3% | 92,800 |
| 1999/01/21 | 1,262.5 | 1,295 | 1,262.5 | 1,287.5 | +25 | +2% | 71,600 |
| 1999/01/20 | 1,275 | 1,300 | 1,255 | 1,262.5 | -37.5 | -2.9% | 34,800 |
| 1999/01/19 | 1,375 | 1,375 | 1,300 | 1,300 | +25 | +2% | 3,600 |
| 1999/01/18 | 1,287.5 | 1,287.5 | 1,275 | 1,275 | +2.5 | +0.2% | 20,800 |
| 1999/01/14 | 1,297.5 | 1,297.5 | 1,255 | 1,272.5 | -25 | -1.9% | 57,200 |
| 1999/01/13 | 1,287.5 | 1,315 | 1,287.5 | 1,297.5 | +17.5 | +1.4% | 120,800 |
| 1999/01/12 | 1,350 | 1,350 | 1,280 | 1,280 | -77.5 | -5.7% | 59,600 |
| 1999/01/11 | 1,385 | 1,387.5 | 1,357.5 | 1,357.5 | -35 | -2.5% | 25,600 |
| 1999/01/08 | 1,400 | 1,400 | 1,382.5 | 1,392.5 | -15 | -1.1% | 65,200 |
| 1999/01/07 | 1,412.5 | 1,437.5 | 1,407.5 | 1,407.5 | ±0 | ±0% | 68,800 |
| 1999/01/06 | 1,400 | 1,407.5 | 1,395 | 1,407.5 | +20 | +1.4% | 13,600 |
| 1999/01/05 | 1,352.5 | 1,390 | 1,352.5 | 1,387.5 | +37.5 | +2.8% | 19,600 |
| 1999/01/04 | 1,375 | 1,375 | 1,350 | 1,350 | -50 | -3.6% | 11,600 |
| 1998/12/30 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 5,600 |
| 1998/12/29 | 1,412.5 | 1,412.5 | 1,400 | 1,400 | -12.5 | -0.9% | 6,400 |
6301～
6350
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
