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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,292 | 1,319 | 1,286 | 1,287 | -18 | -1.4% | 34,900 |
| 2016/07/06 | 1,329 | 1,329 | 1,286 | 1,305 | -24 | -1.8% | 68,100 |
| 2016/07/05 | 1,363 | 1,370 | 1,326 | 1,329 | -47 | -3.4% | 57,400 |
| 2016/07/04 | 1,417 | 1,417 | 1,372 | 1,376 | -52 | -3.6% | 48,100 |
| 2016/07/01 | 1,405 | 1,442 | 1,330 | 1,428 | +83 | +6.2% | 176,200 |
| 2016/06/30 | 1,383 | 1,383 | 1,340 | 1,345 | -38 | -2.7% | 53,000 |
| 2016/06/29 | 1,370 | 1,388 | 1,356 | 1,383 | +9 | +0.7% | 37,400 |
| 2016/06/28 | 1,366 | 1,383 | 1,310 | 1,374 | -22 | -1.6% | 59,600 |
| 2016/06/27 | 1,399 | 1,417 | 1,373 | 1,396 | +27 | +2% | 62,800 |
| 2016/06/24 | 1,519 | 1,539 | 1,351 | 1,369 | -127 | -8.5% | 47,600 |
| 2016/06/23 | 1,471 | 1,497 | 1,464 | 1,496 | +31 | +2.1% | 24,800 |
| 2016/06/22 | 1,549 | 1,549 | 1,452 | 1,465 | -86 | -5.5% | 74,800 |
| 2016/06/21 | 1,540 | 1,561 | 1,522 | 1,551 | +16 | +1% | 30,800 |
| 2016/06/20 | 1,545 | 1,585 | 1,524 | 1,535 | +27 | +1.8% | 36,100 |
| 2016/06/17 | 1,526 | 1,591 | 1,508 | 1,508 | +12 | +0.8% | 148,100 |
| 2016/06/16 | 1,557 | 1,561 | 1,489 | 1,496 | -45 | -2.9% | 51,400 |
| 2016/06/15 | 1,520 | 1,557 | 1,508 | 1,541 | +26 | +1.7% | 35,000 |
| 2016/06/14 | 1,530 | 1,538 | 1,493 | 1,515 | -13 | -0.9% | 39,400 |
| 2016/06/13 | 1,593 | 1,597 | 1,523 | 1,528 | -104 | -6.4% | 75,700 |
| 2016/06/10 | 1,654 | 1,654 | 1,623 | 1,632 | -33 | -2% | 67,800 |
| 2016/06/09 | 1,688 | 1,689 | 1,657 | 1,665 | -30 | -1.8% | 30,300 |
| 2016/06/08 | 1,685 | 1,700 | 1,652 | 1,695 | +13 | +0.8% | 24,000 |
| 2016/06/07 | 1,670 | 1,688 | 1,655 | 1,682 | +29 | +1.8% | 30,200 |
| 2016/06/06 | 1,656 | 1,686 | 1,638 | 1,653 | -36 | -2.1% | 50,500 |
| 2016/06/03 | 1,698 | 1,727 | 1,680 | 1,689 | -9 | -0.5% | 45,800 |
| 2016/06/02 | 1,755 | 1,755 | 1,695 | 1,698 | -71 | -4% | 63,100 |
| 2016/06/01 | 1,766 | 1,780 | 1,754 | 1,769 | +3 | +0.2% | 49,500 |
| 2016/05/31 | 1,712 | 1,766 | 1,712 | 1,766 | +54 | +3.2% | 66,600 |
| 2016/05/30 | 1,692 | 1,712 | 1,673 | 1,712 | +39 | +2.3% | 42,700 |
| 2016/05/27 | 1,691 | 1,708 | 1,663 | 1,673 | -15 | -0.9% | 79,400 |
| 2016/05/26 | 1,723 | 1,723 | 1,684 | 1,688 | -13 | -0.8% | 58,900 |
| 2016/05/25 | 1,668 | 1,705 | 1,655 | 1,701 | +55 | +3.3% | 55,500 |
| 2016/05/24 | 1,627 | 1,654 | 1,616 | 1,646 | +19 | +1.2% | 57,600 |
| 2016/05/23 | 1,634 | 1,635 | 1,604 | 1,627 | -7 | -0.4% | 51,300 |
| 2016/05/20 | 1,579 | 1,637 | 1,574 | 1,634 | +55 | +3.5% | 63,700 |
| 2016/05/19 | 1,579 | 1,583 | 1,560 | 1,579 | ±0 | ±0% | 70,600 |
| 2016/05/18 | 1,564 | 1,593 | 1,552 | 1,579 | +25 | +1.6% | 100,900 |
| 2016/05/17 | 1,546 | 1,564 | 1,540 | 1,554 | +33 | +2.2% | 55,300 |
| 2016/05/16 | 1,521 | 1,532 | 1,505 | 1,521 | -4 | -0.3% | 53,600 |
| 2016/05/13 | 1,554 | 1,559 | 1,515 | 1,525 | -26 | -1.7% | 65,200 |
| 2016/05/12 | 1,508 | 1,564 | 1,500 | 1,551 | +40 | +2.6% | 116,700 |
| 2016/05/11 | 1,520 | 1,535 | 1,507 | 1,511 | -9 | -0.6% | 94,900 |
| 2016/05/10 | 1,524 | 1,548 | 1,451 | 1,520 | -154 | -9.2% | 242,800 |
| 2016/05/09 | 1,635 | 1,693 | 1,635 | 1,674 | +28 | +1.7% | 68,200 |
| 2016/05/06 | 1,628 | 1,668 | 1,628 | 1,646 | +3 | +0.2% | 67,100 |
| 2016/05/02 | 1,638 | 1,659 | 1,621 | 1,643 | -75 | -4.4% | 52,600 |
| 2016/04/28 | 1,805 | 1,818 | 1,718 | 1,718 | -65 | -3.6% | 40,600 |
| 2016/04/27 | 1,782 | 1,792 | 1,755 | 1,783 | +14 | +0.8% | 66,200 |
| 2016/04/26 | 1,792 | 1,810 | 1,738 | 1,769 | -17 | -1% | 41,100 |
| 2016/04/25 | 1,778 | 1,791 | 1,752 | 1,786 | +25 | +1.4% | 48,700 |
2051～
2100
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
