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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 506 | 523.5 | 499.5 | 522 | +11 | +2.2% | 68,400 |
| 2009/07/02 | 518.5 | 518.5 | 509 | 511 | -1.5 | -0.3% | 49,800 |
| 2009/07/01 | 492 | 529.5 | 492 | 512.5 | +16 | +3.2% | 138,200 |
| 2009/06/30 | 490 | 497 | 485 | 496.5 | +34 | +7.4% | 122,200 |
| 2009/06/29 | 448.5 | 470 | 447.5 | 462.5 | +17 | +3.8% | 59,600 |
| 2009/06/26 | 447.5 | 449.5 | 440.5 | 445.5 | +11.5 | +2.6% | 128,800 |
| 2009/06/25 | 421 | 438.5 | 421 | 434 | +19.5 | +4.7% | 48,200 |
| 2009/06/24 | 422.5 | 424 | 406.5 | 414.5 | -0.5 | -0.1% | 27,800 |
| 2009/06/23 | 419 | 424 | 411.5 | 415 | -4 | -1% | 68,800 |
| 2009/06/22 | 418 | 424 | 416.5 | 419 | +0.5 | +0.1% | 41,000 |
| 2009/06/19 | 423.5 | 423.5 | 418.5 | 418.5 | -4.5 | -1.1% | 19,000 |
| 2009/06/18 | 424.5 | 425 | 417 | 423 | +3.5 | +0.8% | 24,600 |
| 2009/06/17 | 421.5 | 426 | 416.5 | 419.5 | +3 | +0.7% | 18,800 |
| 2009/06/16 | 428.5 | 429 | 411.5 | 416.5 | -21 | -4.8% | 78,600 |
| 2009/06/15 | 446.5 | 447.5 | 432.5 | 437.5 | -8.5 | -1.9% | 127,600 |
| 2009/06/12 | 434.5 | 447.5 | 434 | 446 | +9 | +2.1% | 104,600 |
| 2009/06/11 | 437.5 | 441.5 | 431.5 | 437 | -3 | -0.7% | 30,600 |
| 2009/06/10 | 426.5 | 440 | 426.5 | 440 | +14 | +3.3% | 35,000 |
| 2009/06/09 | 435.5 | 437.5 | 425.5 | 426 | -9 | -2.1% | 46,200 |
| 2009/06/08 | 440 | 443.5 | 434 | 435 | +0.5 | +0.1% | 37,400 |
| 2009/06/05 | 438.5 | 439 | 434.5 | 434.5 | -2 | -0.5% | 17,800 |
| 2009/06/04 | 436 | 442.5 | 435.5 | 436.5 | +2.5 | +0.6% | 28,600 |
| 2009/06/03 | 436.5 | 441.5 | 434 | 434 | -1.5 | -0.3% | 23,000 |
| 2009/06/02 | 436.5 | 444 | 434.5 | 435.5 | -1 | -0.2% | 24,400 |
| 2009/06/01 | 430 | 440 | 429 | 436.5 | -0.5 | -0.1% | 48,400 |
| 2009/05/29 | 431 | 437 | 426 | 437 | +3 | +0.7% | 20,600 |
| 2009/05/28 | 435 | 438 | 434 | 434 | +0.5 | +0.1% | 29,800 |
| 2009/05/27 | 437 | 437.5 | 433.5 | 433.5 | -3 | -0.7% | 34,400 |
| 2009/05/26 | 431 | 437 | 428.5 | 436.5 | +2 | +0.5% | 42,000 |
| 2009/05/25 | 427 | 437.5 | 427 | 434.5 | +7 | +1.6% | 10,800 |
| 2009/05/22 | 436 | 436.5 | 427.5 | 427.5 | -11 | -2.5% | 17,800 |
| 2009/05/21 | 434 | 438.5 | 432.5 | 438.5 | -4.5 | -1% | 9,600 |
| 2009/05/20 | 444 | 447.5 | 433 | 443 | -1 | -0.2% | 40,600 |
| 2009/05/19 | 435.5 | 444.5 | 435.5 | 444 | +8 | +1.8% | 48,400 |
| 2009/05/18 | 443 | 443 | 435 | 436 | -8.5 | -1.9% | 23,000 |
| 2009/05/15 | 445 | 448 | 438.5 | 444.5 | +8 | +1.8% | 16,200 |
| 2009/05/14 | 445 | 445.5 | 435.5 | 436.5 | -8.5 | -1.9% | 21,600 |
| 2009/05/13 | 447 | 448 | 445 | 445 | -2 | -0.4% | 13,600 |
| 2009/05/12 | 445 | 455 | 445 | 447 | +1 | +0.2% | 8,400 |
| 2009/05/11 | 445 | 455 | 444.5 | 446 | -6 | -1.3% | 23,400 |
| 2009/05/08 | 445 | 452 | 445 | 452 | +2 | +0.4% | 22,600 |
| 2009/05/07 | 455.5 | 460 | 450 | 450 | -5 | -1.1% | 23,200 |
| 2009/05/01 | 438.5 | 455 | 438.5 | 455 | +15.5 | +3.5% | 15,800 |
| 2009/04/30 | 420.5 | 442.5 | 420 | 439.5 | +22.5 | +5.4% | 17,000 |
| 2009/04/28 | 435.5 | 438 | 415.5 | 417 | -17.5 | -4% | 20,000 |
| 2009/04/27 | 459.5 | 459.5 | 431.5 | 434.5 | -20 | -4.4% | 39,800 |
| 2009/04/24 | 459.5 | 461.5 | 442.5 | 454.5 | -2.5 | -0.5% | 29,200 |
| 2009/04/23 | 452.5 | 457 | 437 | 457 | +4.5 | +1% | 23,800 |
| 2009/04/22 | 433 | 453 | 432.5 | 452.5 | +20.5 | +4.7% | 38,200 |
| 2009/04/21 | 425.5 | 432.5 | 418 | 432 | -13 | -2.9% | 25,000 |
3951～
4000
件表示中 / 7024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 | 121,200円 | -0.8% | -10.4% | 4.13% | 18.96倍 | 1.17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 |
| アイチコーポ | 130,600円 | +2.9% | +0.9% | 4.59% | 12.97倍 | 1.00倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| ホソカワミクロ | 572,000円 | -2.9% | -25.3% | 2.10% | 16.61倍 | 1.32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 | 168,600円 | +1.8% | +1.9% | 2.97% | 15.00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 |
| 不二越 | 344,500円 | +1.3% | +55.8% | 2.90% | 19.24倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
