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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,057 | 1,092.5 | 1,045 | 1,050 | -23 | -2.1% | 82,200 |
| 2014/01/23 | 1,094 | 1,097.5 | 1,073 | 1,073 | -17 | -1.6% | 48,400 |
| 2014/01/22 | 1,094 | 1,094.5 | 1,073 | 1,090 | +5.5 | +0.5% | 48,400 |
| 2014/01/21 | 1,094 | 1,094 | 1,081 | 1,084.5 | -4.5 | -0.4% | 34,400 |
| 2014/01/20 | 1,083.5 | 1,090 | 1,079 | 1,089 | +5.5 | +0.5% | 29,800 |
| 2014/01/17 | 1,082.5 | 1,088 | 1,082 | 1,083.5 | ±0 | ±0% | 30,600 |
| 2014/01/16 | 1,064 | 1,086.5 | 1,059 | 1,083.5 | +17.5 | +1.6% | 79,800 |
| 2014/01/15 | 1,064 | 1,073.5 | 1,051.5 | 1,066 | +13.5 | +1.3% | 61,800 |
| 2014/01/14 | 1,049.5 | 1,061 | 1,047.5 | 1,052.5 | -22.5 | -2.1% | 103,400 |
| 2014/01/10 | 1,090 | 1,094 | 1,060 | 1,075 | -27.5 | -2.5% | 124,800 |
| 2014/01/09 | 1,108 | 1,108 | 1,095 | 1,102.5 | -5.5 | -0.5% | 49,600 |
| 2014/01/08 | 1,088 | 1,115.5 | 1,087.5 | 1,108 | +15 | +1.4% | 92,600 |
| 2014/01/07 | 1,097.5 | 1,110 | 1,088 | 1,093 | -4 | -0.4% | 90,600 |
| 2014/01/06 | 1,092.5 | 1,097 | 1,077 | 1,097 | +15.5 | +1.4% | 53,600 |
| 2013/12/30 | 1,075.5 | 1,089.5 | 1,075.5 | 1,081.5 | +18 | +1.7% | 47,400 |
| 2013/12/27 | 1,057 | 1,070 | 1,050.5 | 1,063.5 | +12.5 | +1.2% | 54,200 |
| 2013/12/26 | 1,037.5 | 1,057 | 1,025.5 | 1,051 | +16 | +1.5% | 34,200 |
| 2013/12/25 | 1,021.5 | 1,037.5 | 1,021.5 | 1,035 | -2.5 | -0.2% | 58,000 |
| 2013/12/24 | 1,048 | 1,049.5 | 1,033 | 1,037.5 | -7 | -0.7% | 51,000 |
| 2013/12/20 | 1,027.5 | 1,044.5 | 1,027.5 | 1,044.5 | +9 | +0.9% | 71,400 |
| 2013/12/19 | 1,037.5 | 1,044 | 1,031.5 | 1,035.5 | +11 | +1.1% | 85,400 |
| 2013/12/18 | 1,037.5 | 1,040.5 | 1,015 | 1,024.5 | -13 | -1.3% | 76,000 |
| 2013/12/17 | 1,035.5 | 1,042.5 | 1,010 | 1,037.5 | ±0 | ±0% | 63,600 |
| 2013/12/16 | 1,037.5 | 1,043 | 1,035.5 | 1,037.5 | -5 | -0.5% | 36,800 |
| 2013/12/13 | 1,042.5 | 1,047 | 1,035.5 | 1,042.5 | -6.5 | -0.6% | 117,600 |
| 2013/12/12 | 1,061 | 1,062 | 1,047.5 | 1,049 | -12.5 | -1.2% | 67,400 |
| 2013/12/11 | 1,036 | 1,072 | 1,035.5 | 1,061.5 | +19.5 | +1.9% | 91,200 |
| 2013/12/10 | 1,070 | 1,070 | 1,038 | 1,042 | -33 | -3.1% | 171,200 |
| 2013/12/09 | 1,077.5 | 1,079.5 | 1,071.5 | 1,075 | -3.5 | -0.3% | 76,000 |
| 2013/12/06 | 1,080 | 1,092 | 1,075 | 1,078.5 | -10.5 | -1% | 32,600 |
| 2013/12/05 | 1,090 | 1,105 | 1,086.5 | 1,089 | -18 | -1.6% | 70,600 |
| 2013/12/04 | 1,118 | 1,125 | 1,106.5 | 1,107 | -17 | -1.5% | 37,800 |
| 2013/12/03 | 1,125 | 1,132 | 1,116 | 1,124 | +7.5 | +0.7% | 45,000 |
| 2013/12/02 | 1,115 | 1,122.5 | 1,112 | 1,116.5 | +1.5 | +0.1% | 34,000 |
| 2013/11/29 | 1,121.5 | 1,121.5 | 1,113.5 | 1,115 | -6.5 | -0.6% | 21,600 |
| 2013/11/28 | 1,125.5 | 1,125.5 | 1,110.5 | 1,121.5 | +2 | +0.2% | 28,600 |
| 2013/11/27 | 1,129 | 1,131 | 1,117 | 1,119.5 | -14 | -1.2% | 47,200 |
| 2013/11/26 | 1,127.5 | 1,133.5 | 1,118.5 | 1,133.5 | +10 | +0.9% | 29,000 |
| 2013/11/25 | 1,110 | 1,129.5 | 1,110 | 1,123.5 | +16 | +1.4% | 45,200 |
| 2013/11/22 | 1,128 | 1,132 | 1,104 | 1,107.5 | -16 | -1.4% | 77,400 |
| 2013/11/21 | 1,100 | 1,124 | 1,100 | 1,123.5 | +2.5 | +0.2% | 29,600 |
| 2013/11/20 | 1,119 | 1,124.5 | 1,109.5 | 1,121 | +2 | +0.2% | 43,000 |
| 2013/11/19 | 1,120 | 1,124.5 | 1,110.5 | 1,119 | -1.5 | -0.1% | 28,600 |
| 2013/11/18 | 1,126.5 | 1,126.5 | 1,110 | 1,120.5 | -6 | -0.5% | 40,400 |
| 2013/11/15 | 1,102 | 1,132.5 | 1,091.5 | 1,126.5 | +26.5 | +2.4% | 116,600 |
| 2013/11/14 | 1,111.5 | 1,121 | 1,096.5 | 1,100 | +0.5 | ±0% | 76,800 |
| 2013/11/13 | 1,109.5 | 1,129.5 | 1,093 | 1,099.5 | -6 | -0.5% | 77,400 |
| 2013/11/12 | 1,105 | 1,116 | 1,096.5 | 1,105.5 | +14 | +1.3% | 40,600 |
| 2013/11/11 | 1,085 | 1,100 | 1,085 | 1,091.5 | +8 | +0.7% | 39,000 |
| 2013/11/08 | 1,075 | 1,089 | 1,050.5 | 1,083.5 | -1 | -0.1% | 73,800 |
2651～
2700
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 | 366,500円 | +7.9% | +6.4% | 2.73% | 28.41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 | 153,300円 | +18.9% | +38.8% | 1.30% | 13.03倍 | 1.95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
