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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,489 | 1,500 | 1,483 | 1,496 | +11 | +0.7% | 51,900 |
| 2016/08/16 | 1,495 | 1,521 | 1,484 | 1,485 | -8 | -0.5% | 53,000 |
| 2016/08/15 | 1,480 | 1,500 | 1,480 | 1,493 | +20 | +1.4% | 28,100 |
| 2016/08/12 | 1,485 | 1,485 | 1,465 | 1,473 | -4 | -0.3% | 31,600 |
| 2016/08/10 | 1,462 | 1,477 | 1,456 | 1,477 | +21 | +1.4% | 26,300 |
| 2016/08/09 | 1,422 | 1,458 | 1,422 | 1,456 | +4 | +0.3% | 80,800 |
| 2016/08/08 | 1,435 | 1,453 | 1,417 | 1,452 | +47 | +3.3% | 31,500 |
| 2016/08/05 | 1,410 | 1,425 | 1,392 | 1,405 | +15 | +1.1% | 36,100 |
| 2016/08/04 | 1,401 | 1,416 | 1,370 | 1,390 | -11 | -0.8% | 57,500 |
| 2016/08/03 | 1,424 | 1,424 | 1,401 | 1,401 | -48 | -3.3% | 29,600 |
| 2016/08/02 | 1,459 | 1,477 | 1,433 | 1,449 | -32 | -2.2% | 56,000 |
| 2016/08/01 | 1,535 | 1,546 | 1,471 | 1,481 | -9 | -0.6% | 72,200 |
| 2016/07/29 | 1,447 | 1,490 | 1,417 | 1,490 | +70 | +4.9% | 59,600 |
| 2016/07/28 | 1,425 | 1,445 | 1,392 | 1,420 | -9 | -0.6% | 57,600 |
| 2016/07/27 | 1,439 | 1,440 | 1,414 | 1,429 | -15 | -1% | 49,000 |
| 2016/07/26 | 1,425 | 1,448 | 1,389 | 1,444 | +16 | +1.1% | 65,300 |
| 2016/07/25 | 1,408 | 1,451 | 1,408 | 1,428 | +29 | +2.1% | 49,400 |
| 2016/07/22 | 1,388 | 1,402 | 1,377 | 1,399 | -5 | -0.4% | 34,600 |
| 2016/07/21 | 1,429 | 1,441 | 1,393 | 1,404 | -20 | -1.4% | 49,100 |
| 2016/07/20 | 1,412 | 1,427 | 1,400 | 1,424 | +3 | +0.2% | 22,100 |
| 2016/07/19 | 1,430 | 1,433 | 1,391 | 1,421 | -12 | -0.8% | 55,800 |
| 2016/07/15 | 1,417 | 1,445 | 1,405 | 1,433 | +36 | +2.6% | 43,800 |
| 2016/07/14 | 1,408 | 1,409 | 1,382 | 1,397 | -9 | -0.6% | 45,100 |
| 2016/07/13 | 1,435 | 1,437 | 1,402 | 1,406 | +10 | +0.7% | 44,600 |
| 2016/07/12 | 1,368 | 1,423 | 1,361 | 1,396 | +67 | +5% | 56,800 |
| 2016/07/11 | 1,264 | 1,343 | 1,264 | 1,329 | +69 | +5.5% | 42,400 |
| 2016/07/08 | 1,287 | 1,310 | 1,258 | 1,260 | -27 | -2.1% | 46,400 |
| 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 |
2151～
2200
件表示中 / 6969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 | 107,600円 | -0.8% | -10.4% | 4.65% | 16.82倍 | 1.04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 |
| 大和冷 | 155,500円 | +1.8% | +1.9% | 3.22% | 13.83倍 | 1.13倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 芝浦機械 | 315,500円 | -16.8% | -64.5% | 4.44% | 22.59倍 | 0.64倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 小 森 | 144,600円 | +12.1% | +16.8% | 4.84% | 11.99倍 | 0.67倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| 不二越 | 305,000円 | +1.3% | +55.8% | 3.28% | 17.37倍 | 0.44倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
