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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 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 |
| 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 |
2801～
2850
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
