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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/05/22 | 1,388 | 1,397.5 | 1,371.5 | 1,391.5 | +17 | +1.2% | 49,200 |
| 2014/05/21 | 1,375 | 1,387 | 1,369.5 | 1,374.5 | -16 | -1.2% | 24,400 |
| 2014/05/20 | 1,397.5 | 1,422.5 | 1,390.5 | 1,390.5 | -3.5 | -0.3% | 62,400 |
| 2014/05/19 | 1,413.5 | 1,415.5 | 1,388 | 1,394 | -8.5 | -0.6% | 79,800 |
| 2014/05/16 | 1,363 | 1,408 | 1,363 | 1,402.5 | +30 | +2.2% | 108,200 |
| 2014/05/15 | 1,374 | 1,380 | 1,364 | 1,372.5 | -21.5 | -1.5% | 72,000 |
| 2014/05/14 | 1,379.5 | 1,394.5 | 1,375 | 1,394 | +8 | +0.6% | 42,600 |
| 2014/05/13 | 1,411 | 1,430 | 1,382.5 | 1,386 | -16 | -1.1% | 93,800 |
| 2014/05/12 | 1,397 | 1,440 | 1,390 | 1,402 | +13.5 | +1% | 201,200 |
| 2014/05/09 | 1,340 | 1,421 | 1,337.5 | 1,388.5 | +82.5 | +6.3% | 243,000 |
| 2014/05/08 | 1,272.5 | 1,321 | 1,271 | 1,306 | +30 | +2.4% | 143,400 |
| 2014/05/07 | 1,274.5 | 1,291.5 | 1,260 | 1,276 | +2 | +0.2% | 112,800 |
| 2014/05/02 | 1,272 | 1,275 | 1,255 | 1,274 | +11 | +0.9% | 62,400 |
| 2014/05/01 | 1,251.5 | 1,273 | 1,251.5 | 1,263 | +5.5 | +0.4% | 63,000 |
| 2014/04/30 | 1,260 | 1,262 | 1,244 | 1,257.5 | -6 | -0.5% | 45,800 |
| 2014/04/28 | 1,247.5 | 1,266 | 1,239.5 | 1,263.5 | -7 | -0.6% | 27,400 |
| 2014/04/25 | 1,263.5 | 1,284.5 | 1,263 | 1,270.5 | +7 | +0.6% | 60,600 |
| 2014/04/24 | 1,241 | 1,265.5 | 1,241 | 1,263.5 | +22.5 | +1.8% | 37,000 |
| 2014/04/23 | 1,236 | 1,250 | 1,225 | 1,241 | +15.5 | +1.3% | 26,000 |
| 2014/04/22 | 1,245 | 1,250 | 1,185.5 | 1,225.5 | -24 | -1.9% | 53,400 |
| 2014/04/21 | 1,265 | 1,271.5 | 1,247.5 | 1,249.5 | -15.5 | -1.2% | 19,600 |
| 2014/04/18 | 1,250 | 1,266 | 1,238 | 1,265 | +16 | +1.3% | 33,400 |
| 2014/04/17 | 1,234 | 1,257.5 | 1,234 | 1,249 | +6.5 | +0.5% | 40,800 |
| 2014/04/16 | 1,207.5 | 1,243.5 | 1,207.5 | 1,242.5 | +45 | +3.8% | 56,000 |
| 2014/04/15 | 1,211.5 | 1,225 | 1,189.5 | 1,197.5 | -13.5 | -1.1% | 52,800 |
| 2014/04/14 | 1,200.5 | 1,224.5 | 1,195.5 | 1,211 | -4.5 | -0.4% | 34,400 |
| 2014/04/11 | 1,186 | 1,227 | 1,170.5 | 1,215.5 | +4.5 | +0.4% | 64,600 |
| 2014/04/10 | 1,219 | 1,237 | 1,209 | 1,211 | +2.5 | +0.2% | 36,000 |
| 2014/04/09 | 1,210.5 | 1,217 | 1,202.5 | 1,208.5 | -27 | -2.2% | 53,600 |
| 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 |
2751～
2800
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 | -0.8% | -10.4% | 4.08% | 19.14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 | +1.8% | +0.8% | 3.95% | 11.77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 | -2.9% | -25.3% | 2.07% | 16.85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 | +1.8% | +1.9% | 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 | +16.8% | +3.1% | 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
