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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,252.5 | 1,261 | 1,231 | 1,235.5 | -27 | -2.1% | 58,400 |
| 2014/04/07 | 1,250.5 | 1,270 | 1,250.5 | 1,262.5 | -13 | -1% | 44,400 |
| 2014/04/04 | 1,287.5 | 1,299.5 | 1,268 | 1,275.5 | -25 | -1.9% | 86,200 |
| 2014/04/03 | 1,292 | 1,310 | 1,286.5 | 1,300.5 | +10.5 | +0.8% | 78,800 |
| 2014/04/02 | 1,300 | 1,312 | 1,280 | 1,290 | -8.5 | -0.7% | 139,800 |
| 2014/04/01 | 1,281.5 | 1,299 | 1,269 | 1,298.5 | +22 | +1.7% | 111,200 |
| 2014/03/31 | 1,275 | 1,279.5 | 1,243 | 1,276.5 | +3 | +0.2% | 132,600 |
| 2014/03/28 | 1,250 | 1,275 | 1,229.5 | 1,273.5 | +23.5 | +1.9% | 190,200 |
| 2014/03/27 | 1,217 | 1,258 | 1,196.5 | 1,250 | +28 | +2.3% | 188,400 |
| 2014/03/26 | 1,216.5 | 1,237.5 | 1,205 | 1,222 | +8.5 | +0.7% | 206,600 |
| 2014/03/25 | 1,205 | 1,242.5 | 1,202.5 | 1,213.5 | +22.5 | +1.9% | 205,200 |
| 2014/03/24 | 1,147.5 | 1,208.5 | 1,147.5 | 1,191 | +65 | +5.8% | 222,200 |
| 2014/03/20 | 1,148.5 | 1,157 | 1,126 | 1,126 | -13 | -1.1% | 112,400 |
| 2014/03/19 | 1,142.5 | 1,146 | 1,124.5 | 1,139 | +11.5 | +1% | 80,200 |
| 2014/03/18 | 1,123 | 1,137 | 1,112 | 1,127.5 | +29 | +2.6% | 72,400 |
| 2014/03/17 | 1,113.5 | 1,122.5 | 1,087.5 | 1,098.5 | -14.5 | -1.3% | 73,600 |
| 2014/03/14 | 1,128 | 1,138 | 1,104 | 1,113 | -20 | -1.8% | 165,600 |
| 2014/03/13 | 1,132.5 | 1,152.5 | 1,130.5 | 1,133 | ±0 | ±0% | 87,600 |
| 2014/03/12 | 1,140 | 1,152.5 | 1,128 | 1,133 | -18.5 | -1.6% | 62,200 |
| 2014/03/11 | 1,145 | 1,162.5 | 1,139.5 | 1,151.5 | +7 | +0.6% | 42,200 |
| 2014/03/10 | 1,141 | 1,156 | 1,138.5 | 1,144.5 | -2.5 | -0.2% | 35,600 |
| 2014/03/07 | 1,152 | 1,159 | 1,139 | 1,147 | +0.5 | ±0% | 25,800 |
| 2014/03/06 | 1,140 | 1,149.5 | 1,130.5 | 1,146.5 | +1 | +0.1% | 54,000 |
| 2014/03/05 | 1,157.5 | 1,165 | 1,140.5 | 1,145.5 | -3.5 | -0.3% | 59,400 |
| 2014/03/04 | 1,104 | 1,153.5 | 1,093.5 | 1,149 | +45 | +4.1% | 164,800 |
| 2014/03/03 | 1,112.5 | 1,132 | 1,087.5 | 1,104 | -16 | -1.4% | 152,800 |
| 2014/02/28 | 1,085.5 | 1,126.5 | 1,079.5 | 1,120 | +25.5 | +2.3% | 156,800 |
| 2014/02/27 | 1,105 | 1,118.5 | 1,093.5 | 1,094.5 | -22.5 | -2% | 113,600 |
| 2014/02/26 | 1,143 | 1,143 | 1,111 | 1,117 | -28.5 | -2.5% | 186,200 |
| 2014/02/25 | 1,178.5 | 1,196.5 | 1,140 | 1,145.5 | -31.5 | -2.7% | 316,800 |
| 2014/02/24 | 1,154.5 | 1,183 | 1,147 | 1,177 | +30 | +2.6% | 190,200 |
| 2014/02/21 | 1,100 | 1,152.5 | 1,095 | 1,147 | +58.5 | +5.4% | 243,200 |
| 2014/02/20 | 1,087.5 | 1,096 | 1,076.5 | 1,088.5 | +6.5 | +0.6% | 204,800 |
| 2014/02/19 | 1,106 | 1,118.5 | 1,080 | 1,082 | -23 | -2.1% | 246,200 |
| 2014/02/18 | 1,093.5 | 1,110 | 1,083.5 | 1,105 | +9.5 | +0.9% | 245,000 |
| 2014/02/17 | 1,085.5 | 1,100.5 | 1,073.5 | 1,095.5 | +11.5 | +1.1% | 247,800 |
| 2014/02/14 | 1,080 | 1,103.5 | 1,070.5 | 1,084 | +4 | +0.4% | 211,000 |
| 2014/02/13 | 1,085.5 | 1,101 | 1,078.5 | 1,080 | -5 | -0.5% | 276,000 |
| 2014/02/12 | 1,078.5 | 1,089.5 | 1,072.5 | 1,085 | +7 | +0.6% | 172,800 |
| 2014/02/10 | 1,085.5 | 1,085.5 | 1,073 | 1,078 | +11.5 | +1.1% | 73,400 |
| 2014/02/07 | 1,044.5 | 1,069.5 | 1,044.5 | 1,066.5 | +25.5 | +2.4% | 86,600 |
| 2014/02/06 | 1,041.5 | 1,059 | 1,036.5 | 1,041 | -6 | -0.6% | 96,600 |
| 2014/02/05 | 1,040 | 1,058.5 | 1,034 | 1,047 | +21 | +2% | 107,200 |
| 2014/02/04 | 1,034.5 | 1,050 | 1,019.5 | 1,026 | -40.5 | -3.8% | 186,400 |
| 2014/02/03 | 1,073.5 | 1,105 | 1,053.5 | 1,066.5 | +44 | +4.3% | 188,600 |
| 2014/01/31 | 1,008.5 | 1,034 | 1,008.5 | 1,022.5 | +14 | +1.4% | 65,800 |
| 2014/01/30 | 1,018.5 | 1,025 | 1,001 | 1,008.5 | -24 | -2.3% | 60,400 |
| 2014/01/29 | 1,021.5 | 1,034 | 1,021.5 | 1,032.5 | +18 | +1.8% | 31,600 |
| 2014/01/28 | 1,012.5 | 1,034 | 1,007.5 | 1,014.5 | +2 | +0.2% | 63,200 |
| 2014/01/27 | 1,020 | 1,023.5 | 1,012.5 | 1,012.5 | -37.5 | -3.6% | 73,400 |
2601～
2650
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 | 367,000円 | +7.9% | +6.4% | 2.72% | 28.44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 |
| タクマ | 163,500円 | -4.1% | +7.5% | 3.43% | 14.55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 | 24,400円 | -2.6% | -55.0% | 4.51% | - | 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 | 153,000円 | +18.9% | +38.8% | 1.31% | 13.00倍 | 1.94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 | 528,000円 | +3.1% | -16.0% | 1.99% | 10.81倍 | 1.11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
