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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 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 |
| 2014/06/20 | 1,382.5 | 1,430 | 1,360.5 | 1,430 | +40.5 | +2.9% | 179,600 |
| 2014/06/19 | 1,390 | 1,399 | 1,382.5 | 1,389.5 | +0.5 | ±0% | 91,200 |
| 2014/06/18 | 1,398 | 1,404.5 | 1,379 | 1,389 | -3 | -0.2% | 109,600 |
| 2014/06/17 | 1,330.5 | 1,394 | 1,330.5 | 1,392 | +71.5 | +5.4% | 121,400 |
| 2014/06/16 | 1,324.5 | 1,330 | 1,315 | 1,320.5 | -12 | -0.9% | 82,200 |
| 2014/06/13 | 1,315.5 | 1,337.5 | 1,314.5 | 1,332.5 | +1.5 | +0.1% | 145,800 |
| 2014/06/12 | 1,315.5 | 1,339 | 1,312 | 1,331 | -1.5 | -0.1% | 118,800 |
| 2014/06/11 | 1,335 | 1,359.5 | 1,329 | 1,332.5 | -7 | -0.5% | 86,800 |
| 2014/06/10 | 1,374.5 | 1,380 | 1,337.5 | 1,339.5 | -41.5 | -3% | 128,000 |
| 2014/06/09 | 1,395 | 1,400 | 1,377 | 1,381 | +1.5 | +0.1% | 67,200 |
| 2014/06/06 | 1,375 | 1,388.5 | 1,375 | 1,379.5 | +5.5 | +0.4% | 54,600 |
| 2014/06/05 | 1,389.5 | 1,391 | 1,370 | 1,374 | -15.5 | -1.1% | 58,600 |
| 2014/06/04 | 1,417.5 | 1,417.5 | 1,383 | 1,389.5 | -23 | -1.6% | 57,000 |
| 2014/06/03 | 1,394.5 | 1,419.5 | 1,384 | 1,412.5 | +26 | +1.9% | 88,000 |
| 2014/06/02 | 1,370 | 1,392.5 | 1,369.5 | 1,386.5 | +18 | +1.3% | 54,400 |
| 2014/05/30 | 1,365.5 | 1,379 | 1,360 | 1,368.5 | +9 | +0.7% | 102,800 |
| 2014/05/29 | 1,372.5 | 1,377.5 | 1,358 | 1,359.5 | -21.5 | -1.6% | 84,800 |
| 2014/05/28 | 1,360 | 1,395 | 1,360 | 1,381 | +22.5 | +1.7% | 91,800 |
| 2014/05/27 | 1,379 | 1,389 | 1,358 | 1,358.5 | -36.5 | -2.6% | 99,400 |
| 2014/05/26 | 1,393 | 1,395 | 1,376.5 | 1,395 | +7 | +0.5% | 73,400 |
| 2014/05/23 | 1,391.5 | 1,399.5 | 1,377 | 1,388 | -3.5 | -0.3% | 50,000 |
2651～
2700
件表示中 / 6970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 | 107,400円 | -0.8% | -10.4% | 4.66% | 16.80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 |
| 芝浦機械 | 316,500円 | -16.8% | -64.5% | 4.42% | 22.66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 | 145,200円 | +12.1% | +16.8% | 4.82% | 12.04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 | 304,500円 | +1.3% | +55.8% | 3.28% | 17.35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 |
| オイレス工 | 205,200円 | +5.3% | -9.2% | 4.14% | 12.75倍 | 0.79倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
