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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 1,969 | 1,996 | 1,960 | 1,968 | -41 | -2% | 38,500 |
| 2016/12/02 | 1,999 | 2,009 | 1,985 | 2,009 | +10 | +0.5% | 62,400 |
| 2016/12/01 | 1,990 | 2,019 | 1,989 | 1,999 | +20 | +1% | 103,000 |
| 2016/11/30 | 1,948 | 1,983 | 1,940 | 1,979 | +30 | +1.5% | 64,100 |
| 2016/11/29 | 1,960 | 1,961 | 1,933 | 1,949 | -25 | -1.3% | 61,600 |
| 2016/11/28 | 1,984 | 1,984 | 1,944 | 1,974 | -14 | -0.7% | 59,600 |
| 2016/11/25 | 1,966 | 1,997 | 1,961 | 1,988 | +27 | +1.4% | 73,900 |
| 2016/11/24 | 1,976 | 1,976 | 1,951 | 1,961 | -1 | -0.1% | 64,800 |
| 2016/11/22 | 1,970 | 1,970 | 1,944 | 1,962 | -8 | -0.4% | 62,300 |
| 2016/11/21 | 1,942 | 1,982 | 1,933 | 1,970 | +28 | +1.4% | 89,400 |
| 2016/11/18 | 1,897 | 1,950 | 1,883 | 1,942 | +70 | +3.7% | 105,900 |
| 2016/11/17 | 1,865 | 1,889 | 1,831 | 1,872 | -7 | -0.4% | 81,200 |
| 2016/11/16 | 1,879 | 1,881 | 1,860 | 1,879 | +11 | +0.6% | 61,100 |
| 2016/11/15 | 1,838 | 1,871 | 1,830 | 1,868 | +45 | +2.5% | 71,000 |
| 2016/11/14 | 1,774 | 1,825 | 1,774 | 1,823 | +56 | +3.2% | 49,000 |
| 2016/11/11 | 1,789 | 1,793 | 1,757 | 1,767 | +6 | +0.3% | 45,600 |
| 2016/11/10 | 1,767 | 1,770 | 1,731 | 1,761 | +114 | +6.9% | 45,300 |
| 2016/11/09 | 1,754 | 1,775 | 1,635 | 1,647 | -101 | -5.8% | 69,000 |
| 2016/11/08 | 1,764 | 1,782 | 1,740 | 1,748 | -21 | -1.2% | 19,900 |
| 2016/11/07 | 1,757 | 1,786 | 1,739 | 1,769 | +16 | +0.9% | 38,800 |
| 2016/11/04 | 1,780 | 1,792 | 1,738 | 1,753 | -27 | -1.5% | 85,100 |
| 2016/11/02 | 1,782 | 1,790 | 1,759 | 1,780 | -40 | -2.2% | 39,700 |
| 2016/11/01 | 1,843 | 1,843 | 1,800 | 1,820 | -1 | -0.1% | 28,000 |
| 2016/10/31 | 1,848 | 1,848 | 1,809 | 1,821 | -36 | -1.9% | 34,300 |
| 2016/10/28 | 1,729 | 1,948 | 1,729 | 1,857 | +128 | +7.4% | 198,300 |
| 2016/10/27 | 1,733 | 1,734 | 1,715 | 1,729 | -3 | -0.2% | 31,500 |
| 2016/10/26 | 1,717 | 1,733 | 1,707 | 1,732 | +7 | +0.4% | 32,200 |
| 2016/10/25 | 1,712 | 1,725 | 1,710 | 1,725 | +9 | +0.5% | 26,500 |
| 2016/10/24 | 1,707 | 1,719 | 1,692 | 1,716 | +2 | +0.1% | 23,600 |
| 2016/10/21 | 1,726 | 1,726 | 1,707 | 1,714 | -7 | -0.4% | 20,800 |
| 2016/10/20 | 1,721 | 1,721 | 1,705 | 1,721 | -10 | -0.6% | 23,800 |
| 2016/10/19 | 1,701 | 1,733 | 1,698 | 1,731 | +31 | +1.8% | 34,500 |
| 2016/10/18 | 1,696 | 1,701 | 1,677 | 1,700 | -3 | -0.2% | 25,000 |
| 2016/10/17 | 1,696 | 1,735 | 1,695 | 1,703 | +14 | +0.8% | 20,600 |
| 2016/10/14 | 1,652 | 1,689 | 1,646 | 1,689 | +34 | +2.1% | 27,900 |
| 2016/10/13 | 1,654 | 1,664 | 1,629 | 1,655 | -3 | -0.2% | 45,100 |
| 2016/10/12 | 1,657 | 1,670 | 1,652 | 1,658 | -23 | -1.4% | 35,600 |
| 2016/10/11 | 1,674 | 1,695 | 1,672 | 1,681 | -9 | -0.5% | 32,700 |
| 2016/10/07 | 1,711 | 1,711 | 1,676 | 1,690 | -28 | -1.6% | 24,200 |
| 2016/10/06 | 1,730 | 1,744 | 1,715 | 1,718 | -6 | -0.3% | 26,900 |
| 2016/10/05 | 1,710 | 1,729 | 1,691 | 1,724 | +21 | +1.2% | 38,800 |
| 2016/10/04 | 1,665 | 1,709 | 1,665 | 1,703 | +41 | +2.5% | 42,700 |
| 2016/10/03 | 1,669 | 1,673 | 1,652 | 1,662 | +15 | +0.9% | 19,400 |
| 2016/09/30 | 1,652 | 1,656 | 1,625 | 1,647 | -49 | -2.9% | 45,500 |
| 2016/09/29 | 1,657 | 1,698 | 1,657 | 1,696 | +25 | +1.5% | 34,100 |
| 2016/09/28 | 1,675 | 1,702 | 1,650 | 1,671 | -7 | -0.4% | 30,100 |
| 2016/09/27 | 1,624 | 1,678 | 1,609 | 1,678 | +39 | +2.4% | 46,400 |
| 2016/09/26 | 1,655 | 1,655 | 1,627 | 1,639 | -17 | -1% | 26,600 |
| 2016/09/23 | 1,669 | 1,669 | 1,642 | 1,656 | -13 | -0.8% | 47,300 |
| 2016/09/21 | 1,620 | 1,670 | 1,595 | 1,669 | +47 | +2.9% | 36,500 |
1951～
2000
件表示中 / 6842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 |
| タダノ | 114,200円 | +3.5% | +22.2% | 2.01% | 22.34倍 | 0.77倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| タクマ | 163,400円 | -4.1% | +7.5% | 3.43% | 14.54倍 | 1.17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 | 24,500円 | -2.6% | -55.0% | 4.49% | - | 0.51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 |
| フクシマガリレ | 525,000円 | +3.1% | -16.0% | 2.00% | 10.75倍 | 1.10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
