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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 494 | 541.5 | 489.5 | 513 | +26.5 | +5.4% | 646,200 |
| 2010/08/05 | 479 | 490 | 469 | 486.5 | +2.5 | +0.5% | 438,600 |
| 2010/08/04 | 448 | 484 | 440.5 | 484 | +66 | +15.8% | 1,089,800 |
| 2010/08/03 | 413.5 | 418 | 408.5 | 418 | +12 | +3% | 63,200 |
| 2010/08/02 | 409 | 410.5 | 403.5 | 406 | -3.5 | -0.9% | 39,200 |
| 2010/07/30 | 410 | 412.5 | 404.5 | 409.5 | -2 | -0.5% | 47,800 |
| 2010/07/29 | 415 | 424 | 411 | 411.5 | -8.5 | -2% | 75,200 |
| 2010/07/28 | 427.5 | 434 | 413 | 420 | -7 | -1.6% | 88,000 |
| 2010/07/27 | 429.5 | 433.5 | 422.5 | 427 | +3.5 | +0.8% | 80,400 |
| 2010/07/26 | 429.5 | 433.5 | 418 | 423.5 | +6 | +1.4% | 85,400 |
| 2010/07/23 | 407.5 | 424.5 | 407.5 | 417.5 | +14.5 | +3.6% | 63,800 |
| 2010/07/22 | 412.5 | 417 | 401 | 403 | -11 | -2.7% | 59,200 |
| 2010/07/21 | 422 | 422.5 | 411.5 | 414 | -8 | -1.9% | 35,400 |
| 2010/07/20 | 420 | 433 | 414 | 422 | +1 | +0.2% | 48,400 |
| 2010/07/16 | 426.5 | 440 | 419 | 421 | -11.5 | -2.7% | 44,400 |
| 2010/07/15 | 439 | 439.5 | 431 | 432.5 | -3.5 | -0.8% | 77,800 |
| 2010/07/14 | 435 | 439 | 430 | 436 | +14 | +3.3% | 63,000 |
| 2010/07/13 | 440.5 | 441 | 419 | 422 | -13 | -3% | 70,000 |
| 2010/07/12 | 437.5 | 441 | 432.5 | 435 | ±0 | ±0% | 36,000 |
| 2010/07/09 | 427.5 | 439.5 | 427 | 435 | +4 | +0.9% | 66,600 |
| 2010/07/08 | 432 | 434.5 | 426 | 431 | +6.5 | +1.5% | 81,200 |
| 2010/07/07 | 423.5 | 424.5 | 411.5 | 424.5 | +13.5 | +3.3% | 173,000 |
| 2010/07/06 | 401 | 412 | 395 | 411 | +4.5 | +1.1% | 184,000 |
| 2010/07/05 | 426 | 428.5 | 404.5 | 406.5 | -20.5 | -4.8% | 317,800 |
| 2010/07/02 | 440.5 | 441.5 | 426 | 427 | -19 | -4.3% | 147,200 |
| 2010/07/01 | 460 | 464 | 442.5 | 446 | -8 | -1.8% | 234,400 |
| 2010/06/30 | 456 | 458.5 | 445.5 | 454 | -24.5 | -5.1% | 175,800 |
| 2010/06/29 | 479.5 | 492 | 473.5 | 478.5 | +5 | +1.1% | 159,800 |
| 2010/06/28 | 484.5 | 485 | 470.5 | 473.5 | +10.5 | +2.3% | 136,600 |
| 2010/06/25 | 473 | 473 | 455.5 | 463 | -19.5 | -4% | 146,600 |
| 2010/06/24 | 473.5 | 488.5 | 473.5 | 482.5 | +13 | +2.8% | 97,200 |
| 2010/06/23 | 473 | 474 | 467.5 | 469.5 | -8 | -1.7% | 84,800 |
| 2010/06/22 | 475 | 477.5 | 471.5 | 477.5 | +1 | +0.2% | 71,400 |
| 2010/06/21 | 482 | 487 | 470 | 476.5 | -5 | -1% | 134,200 |
| 2010/06/18 | 476.5 | 489 | 476 | 481.5 | +7 | +1.5% | 124,600 |
| 2010/06/17 | 489 | 490 | 469.5 | 474.5 | -11 | -2.3% | 82,200 |
| 2010/06/16 | 488.5 | 488.5 | 482.5 | 485.5 | +4.5 | +0.9% | 63,600 |
| 2010/06/15 | 486.5 | 490 | 478.5 | 481 | -5.5 | -1.1% | 110,400 |
| 2010/06/14 | 489.5 | 492.5 | 480.5 | 486.5 | +7.5 | +1.6% | 79,200 |
| 2010/06/11 | 495.5 | 499 | 475.5 | 479 | -1.5 | -0.3% | 158,000 |
| 2010/06/10 | 479 | 486.5 | 469 | 480.5 | +5 | +1.1% | 131,400 |
| 2010/06/09 | 489.5 | 497 | 467 | 475.5 | -13.5 | -2.8% | 134,200 |
| 2010/06/08 | 486.5 | 492.5 | 483 | 489 | -5 | -1% | 107,000 |
| 2010/06/07 | 485.5 | 502 | 483 | 494 | -2.5 | -0.5% | 122,200 |
| 2010/06/04 | 475 | 505 | 474 | 496.5 | +23.5 | +5% | 239,000 |
| 2010/06/03 | 474 | 474 | 469.5 | 473 | +7.5 | +1.6% | 69,600 |
| 2010/06/02 | 466 | 471.5 | 459.5 | 465.5 | +1 | +0.2% | 146,200 |
| 2010/06/01 | 471 | 478.5 | 461.5 | 464.5 | -4.5 | -1% | 196,200 |
| 2010/05/31 | 460 | 473.5 | 455 | 469 | +6 | +1.3% | 157,400 |
| 2010/05/28 | 473 | 482 | 463 | 463 | -2.5 | -0.5% | 319,200 |
3501～
3550
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 | 364,500円 | +7.9% | +6.4% | 2.74% | 28.25倍 | 1.85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 | 163,100円 | -4.1% | +7.5% | 3.43% | 14.51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 | 24,700円 | -2.6% | -55.0% | 4.45% | - | 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 | 159,100円 | +18.9% | +38.8% | 1.26% | 13.52倍 | 2.02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 | 525,000円 | +3.1% | -16.0% | 2.00% | 10.75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
