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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 988.5 | 1,014.5 | 986 | 989.5 | -74 | -7% | 150,800 |
| 2013/06/12 | 1,048 | 1,067.5 | 1,026.5 | 1,063.5 | -14 | -1.3% | 188,400 |
| 2013/06/11 | 1,126 | 1,126 | 1,077.5 | 1,077.5 | -48.5 | -4.3% | 163,600 |
| 2013/06/10 | 1,047.5 | 1,131.5 | 1,047.5 | 1,126 | +91 | +8.8% | 223,800 |
| 2013/06/07 | 1,011.5 | 1,059.5 | 1,008 | 1,035 | +0.5 | ±0% | 226,600 |
| 2013/06/06 | 1,052.5 | 1,076 | 1,027 | 1,034.5 | -36.5 | -3.4% | 236,200 |
| 2013/06/05 | 1,096 | 1,108 | 1,071 | 1,071 | -25 | -2.3% | 301,600 |
| 2013/06/04 | 1,096.5 | 1,108.5 | 1,084 | 1,096 | -0.5 | ±0% | 343,600 |
| 2013/06/03 | 1,098.5 | 1,126.5 | 1,089 | 1,096.5 | -2 | -0.2% | 336,200 |
| 2013/05/31 | 1,101 | 1,126.5 | 1,093 | 1,098.5 | +9 | +0.8% | 286,600 |
| 2013/05/30 | 1,129 | 1,140 | 1,083.5 | 1,089.5 | -42 | -3.7% | 333,800 |
| 2013/05/29 | 1,116 | 1,143 | 1,109 | 1,131.5 | +21 | +1.9% | 314,000 |
| 2013/05/28 | 1,105 | 1,125 | 1,097.5 | 1,110.5 | +5.5 | +0.5% | 264,200 |
| 2013/05/27 | 1,111.5 | 1,128.5 | 1,093.5 | 1,105 | -6.5 | -0.6% | 297,200 |
| 2013/05/24 | 1,077 | 1,135 | 1,076.5 | 1,111.5 | +35 | +3.3% | 360,800 |
| 2013/05/23 | 1,112.5 | 1,147.5 | 1,076 | 1,076.5 | -40 | -3.6% | 509,200 |
| 2013/05/22 | 1,136.5 | 1,138 | 1,108.5 | 1,116.5 | -20 | -1.8% | 296,000 |
| 2013/05/21 | 1,141.5 | 1,143.5 | 1,117.5 | 1,136.5 | -6.5 | -0.6% | 260,600 |
| 2013/05/20 | 1,156 | 1,167.5 | 1,142 | 1,143 | -0.5 | ±0% | 340,400 |
| 2013/05/17 | 1,114 | 1,153.5 | 1,107.5 | 1,143.5 | +30 | +2.7% | 372,400 |
| 2013/05/16 | 1,131 | 1,144.5 | 1,091 | 1,113.5 | -16 | -1.4% | 432,000 |
| 2013/05/15 | 1,150.5 | 1,161.5 | 1,126.5 | 1,129.5 | -2.5 | -0.2% | 219,400 |
| 2013/05/14 | 1,111.5 | 1,140 | 1,111.5 | 1,132 | +20.5 | +1.8% | 314,400 |
| 2013/05/13 | 1,108.5 | 1,127.5 | 1,103 | 1,111.5 | +9 | +0.8% | 230,800 |
| 2013/05/10 | 1,108 | 1,134 | 1,095.5 | 1,102.5 | +2 | +0.2% | 340,600 |
| 2013/05/09 | 1,111 | 1,127.5 | 1,087.5 | 1,100.5 | +2 | +0.2% | 316,000 |
| 2013/05/08 | 1,100 | 1,174 | 1,054 | 1,098.5 | +118.5 | +12.1% | 810,600 |
| 2013/05/07 | 922.5 | 987.5 | 922.5 | 980 | +58.5 | +6.3% | 246,200 |
| 2013/05/02 | 927.5 | 929 | 903.5 | 921.5 | -0.5 | -0.1% | 85,200 |
| 2013/05/01 | 930 | 932 | 920.5 | 922 | -10.5 | -1.1% | 50,600 |
| 2013/04/30 | 937 | 957 | 929 | 932.5 | -4 | -0.4% | 94,000 |
| 2013/04/26 | 963 | 963 | 936.5 | 936.5 | -26 | -2.7% | 84,400 |
| 2013/04/25 | 938 | 966 | 938 | 962.5 | +28 | +3% | 92,800 |
| 2013/04/24 | 940 | 944.5 | 926.5 | 934.5 | +7.5 | +0.8% | 103,000 |
| 2013/04/23 | 940.5 | 940.5 | 925.5 | 927 | -13 | -1.4% | 60,000 |
| 2013/04/22 | 942 | 952.5 | 936 | 940 | +10.5 | +1.1% | 54,000 |
| 2013/04/19 | 943.5 | 945 | 922.5 | 929.5 | -9 | -1% | 68,200 |
| 2013/04/18 | 945 | 945 | 921 | 938.5 | -19 | -2% | 117,400 |
| 2013/04/17 | 924 | 965 | 924 | 957.5 | +34 | +3.7% | 107,000 |
| 2013/04/16 | 919 | 929 | 905.5 | 923.5 | -15.5 | -1.7% | 72,200 |
| 2013/04/15 | 940 | 951.5 | 910.5 | 939 | -0.5 | -0.1% | 66,600 |
| 2013/04/12 | 947.5 | 950 | 930.5 | 939.5 | -3 | -0.3% | 80,800 |
| 2013/04/11 | 924.5 | 944 | 913.5 | 942.5 | +29.5 | +3.2% | 73,200 |
| 2013/04/10 | 912.5 | 920 | 896 | 913 | +0.5 | +0.1% | 63,000 |
| 2013/04/09 | 941.5 | 942 | 910 | 912.5 | -11 | -1.2% | 70,600 |
| 2013/04/08 | 908.5 | 945 | 904.5 | 923.5 | +8 | +0.9% | 71,600 |
| 2013/04/05 | 945 | 947 | 902 | 915.5 | +17.5 | +1.9% | 85,200 |
| 2013/04/04 | 859 | 900 | 843 | 898 | +33.5 | +3.9% | 78,800 |
| 2013/04/03 | 846.5 | 865.5 | 836 | 864.5 | +18.5 | +2.2% | 54,200 |
| 2013/04/02 | 852.5 | 872.5 | 815 | 846 | -26.5 | -3% | 91,200 |
2801～
2850
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 | 366,000円 | +7.9% | +6.4% | 2.73% | 28.37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 | 164,100円 | -4.1% | +7.5% | 3.41% | 14.60倍 | 1.18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 | 24,800円 | -2.6% | -55.0% | 4.44% | - | 0.52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 | 155,700円 | +18.9% | +38.8% | 1.28% | 13.23倍 | 1.98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 | 523,000円 | +3.1% | -16.0% | 2.01% | 10.71倍 | 1.10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
