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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,883 | 1,889 | 1,851 | 1,852 | -51 | -2.7% | 52,300 |
| 2015/01/05 | 1,932 | 1,933 | 1,888 | 1,903 | -41 | -2.1% | 46,100 |
| 2014/12/30 | 1,942 | 1,962 | 1,930 | 1,944 | +6 | +0.3% | 41,100 |
| 2014/12/29 | 1,910 | 1,950 | 1,910 | 1,938 | +34 | +1.8% | 53,000 |
| 2014/12/26 | 1,883 | 1,909 | 1,866 | 1,904 | +31.5 | +1.7% | 48,000 |
| 2014/12/25 | 1,867.5 | 1,875 | 1,862.5 | 1,872.5 | +5 | +0.3% | 31,400 |
| 2014/12/24 | 1,867.5 | 1,870 | 1,857.5 | 1,867.5 | +27.5 | +1.5% | 41,400 |
| 2014/12/22 | 1,842.5 | 1,857.5 | 1,827.5 | 1,840 | +10 | +0.5% | 41,800 |
| 2014/12/19 | 1,877.5 | 1,880 | 1,825 | 1,830 | -32.5 | -1.7% | 74,000 |
| 2014/12/18 | 1,825 | 1,875 | 1,815 | 1,862.5 | +70 | +3.9% | 96,200 |
| 2014/12/17 | 1,815 | 1,830 | 1,780 | 1,792.5 | -22.5 | -1.2% | 71,400 |
| 2014/12/16 | 1,812.5 | 1,832.5 | 1,810 | 1,815 | -15 | -0.8% | 73,600 |
| 2014/12/15 | 1,850 | 1,877.5 | 1,827.5 | 1,830 | -45 | -2.4% | 51,200 |
| 2014/12/12 | 1,845 | 1,887.5 | 1,845 | 1,875 | +45 | +2.5% | 107,000 |
| 2014/12/11 | 1,820 | 1,837.5 | 1,820 | 1,830 | -12.5 | -0.7% | 30,600 |
| 2014/12/10 | 1,865 | 1,877.5 | 1,835 | 1,842.5 | -27.5 | -1.5% | 56,400 |
| 2014/12/09 | 1,862.5 | 1,870 | 1,855 | 1,870 | +12.5 | +0.7% | 55,000 |
| 2014/12/08 | 1,850 | 1,860 | 1,845 | 1,857.5 | +17.5 | +1% | 53,600 |
| 2014/12/05 | 1,820 | 1,845 | 1,817.5 | 1,840 | +25 | +1.4% | 49,800 |
| 2014/12/04 | 1,810 | 1,825 | 1,805 | 1,815 | +5 | +0.3% | 32,200 |
| 2014/12/03 | 1,837.5 | 1,837.5 | 1,805 | 1,810 | -25 | -1.4% | 51,600 |
| 2014/12/02 | 1,845 | 1,845 | 1,825 | 1,835 | +5 | +0.3% | 48,600 |
| 2014/12/01 | 1,822.5 | 1,837.5 | 1,822.5 | 1,830 | +7.5 | +0.4% | 39,600 |
| 2014/11/28 | 1,815 | 1,827.5 | 1,805 | 1,822.5 | +7.5 | +0.4% | 26,200 |
| 2014/11/27 | 1,862.5 | 1,862.5 | 1,810 | 1,815 | -47.5 | -2.6% | 38,000 |
| 2014/11/26 | 1,852.5 | 1,880 | 1,847.5 | 1,862.5 | +10 | +0.5% | 62,600 |
| 2014/11/25 | 1,810 | 1,860 | 1,807.5 | 1,852.5 | +45 | +2.5% | 100,000 |
| 2014/11/21 | 1,815 | 1,825 | 1,787.5 | 1,807.5 | -15 | -0.8% | 117,200 |
| 2014/11/20 | 1,825 | 1,837.5 | 1,815 | 1,822.5 | ±0 | ±0% | 106,400 |
| 2014/11/19 | 1,777.5 | 1,830 | 1,777.5 | 1,822.5 | +45 | +2.5% | 129,200 |
| 2014/11/18 | 1,780 | 1,782.5 | 1,760 | 1,777.5 | +15 | +0.9% | 110,600 |
| 2014/11/17 | 1,782.5 | 1,790 | 1,760 | 1,762.5 | -10 | -0.6% | 91,800 |
| 2014/11/14 | 1,790 | 1,790 | 1,750 | 1,772.5 | +15 | +0.9% | 76,400 |
| 2014/11/13 | 1,755 | 1,765 | 1,737.5 | 1,757.5 | ±0 | ±0% | 54,400 |
| 2014/11/12 | 1,762.5 | 1,777.5 | 1,752.5 | 1,757.5 | ±0 | ±0% | 110,600 |
| 2014/11/11 | 1,770 | 1,782.5 | 1,757.5 | 1,757.5 | -12.5 | -0.7% | 84,000 |
| 2014/11/10 | 1,762.5 | 1,777.5 | 1,762.5 | 1,770 | -5 | -0.3% | 70,800 |
| 2014/11/07 | 1,800 | 1,807.5 | 1,762.5 | 1,775 | -20 | -1.1% | 163,600 |
| 2014/11/06 | 1,850 | 1,875 | 1,785 | 1,795 | +85 | +5% | 284,200 |
| 2014/11/05 | 1,705 | 1,720 | 1,685 | 1,710 | +15 | +0.9% | 81,200 |
| 2014/11/04 | 1,755 | 1,792.5 | 1,680 | 1,695 | +25 | +1.5% | 123,800 |
| 2014/10/31 | 1,642.5 | 1,690 | 1,635 | 1,670 | +35 | +2.1% | 114,800 |
| 2014/10/30 | 1,587.5 | 1,672.5 | 1,587.5 | 1,635 | +45 | +2.8% | 447,000 |
| 2014/10/29 | 1,552.5 | 1,637.5 | 1,552.5 | 1,590 | +52.5 | +3.4% | 149,000 |
| 2014/10/28 | 1,520 | 1,545 | 1,520 | 1,537.5 | +12.5 | +0.8% | 56,600 |
| 2014/10/27 | 1,542.5 | 1,555 | 1,517.5 | 1,525 | -12.5 | -0.8% | 83,400 |
| 2014/10/24 | 1,555 | 1,557.5 | 1,525 | 1,537.5 | +15 | +1% | 50,200 |
| 2014/10/23 | 1,530 | 1,545 | 1,517.5 | 1,522.5 | -27.5 | -1.8% | 70,600 |
| 2014/10/22 | 1,507.5 | 1,562.5 | 1,507.5 | 1,550 | +42.5 | +2.8% | 97,000 |
| 2014/10/21 | 1,562.5 | 1,562.5 | 1,498.5 | 1,507.5 | -42.5 | -2.7% | 107,200 |
2601～
2650
件表示中 / 7023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 | 122,400円 | - | - | 4.08% | 19.15倍 | 1.18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 |
| シンコウ工 | 126,700円 | - | - | 3.95% | 11.76倍 | 1.43倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ホソカワミクロ | 580,000円 | - | - | 2.07% | 16.84倍 | 1.34倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 大和冷 | 169,300円 | - | - | 2.95% | 15.06倍 | 1.21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 |
| 守谷輸送 | 490,000円 | - | - | 0.86% | 29.51倍 | 7.50倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
