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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,685 | 1,745 | 1,685 | 1,740 | +55 | +3.3% | 92,800 |
| 2014/08/29 | 1,680 | 1,690 | 1,677.5 | 1,685 | +5 | +0.3% | 59,400 |
| 2014/08/28 | 1,675 | 1,685 | 1,675 | 1,680 | +5 | +0.3% | 47,800 |
| 2014/08/27 | 1,667.5 | 1,682.5 | 1,665 | 1,675 | +15 | +0.9% | 58,000 |
| 2014/08/26 | 1,642.5 | 1,667.5 | 1,625 | 1,660 | +17.5 | +1.1% | 68,600 |
| 2014/08/25 | 1,647.5 | 1,650 | 1,612.5 | 1,642.5 | -10 | -0.6% | 102,400 |
| 2014/08/22 | 1,645 | 1,662.5 | 1,625 | 1,652.5 | +15 | +0.9% | 98,000 |
| 2014/08/21 | 1,577.5 | 1,637.5 | 1,577.5 | 1,637.5 | +40 | +2.5% | 119,200 |
| 2014/08/20 | 1,592.5 | 1,607.5 | 1,562.5 | 1,597.5 | +5 | +0.3% | 101,000 |
| 2014/08/19 | 1,570 | 1,605 | 1,565 | 1,592.5 | +45 | +2.9% | 132,200 |
| 2014/08/18 | 1,499 | 1,555 | 1,499 | 1,547.5 | +66.5 | +4.5% | 117,200 |
| 2014/08/15 | 1,484.5 | 1,498.5 | 1,467 | 1,481 | ±0 | ±0% | 61,800 |
| 2014/08/14 | 1,482.5 | 1,492 | 1,473 | 1,481 | +8.5 | +0.6% | 86,200 |
| 2014/08/13 | 1,478.5 | 1,485.5 | 1,460.5 | 1,472.5 | +3 | +0.2% | 75,800 |
| 2014/08/12 | 1,469 | 1,482.5 | 1,457.5 | 1,469.5 | +11 | +0.8% | 70,400 |
| 2014/08/11 | 1,459.5 | 1,483 | 1,455.5 | 1,458.5 | ±0 | ±0% | 49,000 |
| 2014/08/08 | 1,489 | 1,499.5 | 1,454 | 1,458.5 | -31.5 | -2.1% | 67,800 |
| 2014/08/07 | 1,482.5 | 1,498 | 1,482 | 1,490 | +2 | +0.1% | 62,600 |
| 2014/08/06 | 1,502.5 | 1,512.5 | 1,475 | 1,488 | -14.5 | -1% | 50,600 |
| 2014/08/05 | 1,502.5 | 1,510 | 1,499 | 1,502.5 | -15 | -1% | 56,400 |
| 2014/08/04 | 1,527.5 | 1,535 | 1,510 | 1,517.5 | -7.5 | -0.5% | 55,400 |
| 2014/08/01 | 1,570 | 1,605 | 1,525 | 1,525 | +7.5 | +0.5% | 154,800 |
| 2014/07/31 | 1,499.5 | 1,522.5 | 1,475.5 | 1,517.5 | +29.5 | +2% | 86,600 |
| 2014/07/30 | 1,456 | 1,499 | 1,456 | 1,488 | +12 | +0.8% | 29,200 |
| 2014/07/29 | 1,476 | 1,485 | 1,463.5 | 1,476 | +5.5 | +0.4% | 39,400 |
| 2014/07/28 | 1,473 | 1,478 | 1,451 | 1,470.5 | -1.5 | -0.1% | 48,200 |
| 2014/07/25 | 1,499.5 | 1,505 | 1,464.5 | 1,472 | -13.5 | -0.9% | 38,200 |
| 2014/07/24 | 1,499 | 1,505 | 1,469 | 1,485.5 | -13.5 | -0.9% | 61,000 |
| 2014/07/23 | 1,480 | 1,505 | 1,477.5 | 1,499 | +23 | +1.6% | 47,000 |
| 2014/07/22 | 1,437.5 | 1,476 | 1,427.5 | 1,476 | +29 | +2% | 47,200 |
| 2014/07/18 | 1,431.5 | 1,450.5 | 1,425.5 | 1,447 | -7 | -0.5% | 29,200 |
| 2014/07/17 | 1,462 | 1,465.5 | 1,445.5 | 1,454 | -8 | -0.5% | 19,200 |
| 2014/07/16 | 1,460 | 1,475 | 1,457.5 | 1,462 | -1.5 | -0.1% | 29,000 |
| 2014/07/15 | 1,459 | 1,470 | 1,447.5 | 1,463.5 | +4.5 | +0.3% | 31,600 |
| 2014/07/14 | 1,439.5 | 1,470 | 1,439.5 | 1,459 | +10 | +0.7% | 39,200 |
| 2014/07/11 | 1,421 | 1,449.5 | 1,421 | 1,449 | +21 | +1.5% | 65,000 |
| 2014/07/10 | 1,437.5 | 1,444.5 | 1,408.5 | 1,428 | -4.5 | -0.3% | 121,400 |
| 2014/07/09 | 1,411.5 | 1,447 | 1,409 | 1,432.5 | +3.5 | +0.2% | 73,400 |
| 2014/07/08 | 1,431 | 1,438.5 | 1,407 | 1,429 | -2.5 | -0.2% | 62,400 |
| 2014/07/07 | 1,435 | 1,438.5 | 1,427.5 | 1,431.5 | -3 | -0.2% | 19,400 |
| 2014/07/04 | 1,433.5 | 1,442.5 | 1,427.5 | 1,434.5 | -3.5 | -0.2% | 44,200 |
| 2014/07/03 | 1,424 | 1,447.5 | 1,424 | 1,438 | -1 | -0.1% | 24,600 |
| 2014/07/02 | 1,438.5 | 1,447.5 | 1,420 | 1,439 | +2 | +0.1% | 58,000 |
| 2014/07/01 | 1,432.5 | 1,452.5 | 1,427 | 1,437 | +0.5 | ±0% | 69,400 |
| 2014/06/30 | 1,409.5 | 1,445 | 1,409.5 | 1,436.5 | +43.5 | +3.1% | 128,400 |
| 2014/06/27 | 1,398.5 | 1,399 | 1,379.5 | 1,393 | -10.5 | -0.7% | 82,000 |
| 2014/06/26 | 1,419 | 1,423.5 | 1,385.5 | 1,403.5 | +9.5 | +0.7% | 138,400 |
| 2014/06/25 | 1,400 | 1,400 | 1,382.5 | 1,394 | +2 | +0.1% | 43,200 |
| 2014/06/24 | 1,399.5 | 1,399.5 | 1,380 | 1,392 | -6 | -0.4% | 43,400 |
| 2014/06/23 | 1,427 | 1,430 | 1,390 | 1,398 | -32 | -2.2% | 85,800 |
2501～
2550
件表示中 / 6841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 | 363,500円 | +7.9% | +6.4% | 2.75% | 28.17倍 | 1.84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 | 162,700円 | -4.1% | +7.5% | 3.44% | 14.47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 | 24,300円 | -2.6% | -55.0% | 4.53% | - | 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 |
| ＴＯＷＡ | 152,400円 | +18.9% | +38.8% | 1.31% | 12.95倍 | 1.93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 | 526,000円 | +3.1% | -16.0% | 2.00% | 10.77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
