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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 990 | 1,025 | 984.5 | 1,025 | -10 | -1% | 5,600 |
| 2007/12/04 | 975.5 | 1,035 | 975.5 | 1,035 | +59.5 | +6.1% | 1,400 |
| 2007/12/03 | 972.5 | 979.5 | 955 | 975.5 | +14.5 | +1.5% | 3,800 |
| 2007/11/30 | 955 | 981 | 950 | 961 | +20 | +2.1% | 61,000 |
| 2007/11/29 | 1,005 | 1,005 | 941 | 941 | -56 | -5.6% | 16,000 |
| 2007/11/28 | 969.5 | 997 | 969.5 | 997 | +12.5 | +1.3% | 2,800 |
| 2007/11/27 | 998.5 | 998.5 | 969.5 | 984.5 | +1 | +0.1% | 13,400 |
| 2007/11/26 | 985 | 985 | 970 | 983.5 | +48.5 | +5.2% | 3,200 |
| 2007/11/22 | 935 | 935 | 935 | 935 | -10 | -1.1% | 3,200 |
| 2007/11/21 | 992.5 | 992.5 | 945 | 945 | -17.5 | -1.8% | 2,000 |
| 2007/11/20 | 1,010 | 1,010 | 962.5 | 962.5 | -57.5 | -5.6% | 5,200 |
| 2007/11/19 | 1,020 | 1,022.5 | 1,000 | 1,020 | -35 | -3.3% | 3,400 |
| 2007/11/16 | 995.5 | 1,112.5 | 977.5 | 1,055 | +52.5 | +5.2% | 4,400 |
| 2007/11/15 | 1,020 | 1,025 | 998 | 1,002.5 | -15 | -1.5% | 6,000 |
| 2007/11/14 | 991 | 1,017.5 | 990 | 1,017.5 | +27.5 | +2.8% | 5,400 |
| 2007/11/13 | 1,007.5 | 1,007.5 | 985.5 | 990 | -40 | -3.9% | 5,200 |
| 2007/11/12 | 1,042.5 | 1,042.5 | 1,025 | 1,030 | -92.5 | -8.2% | 3,400 |
| 2007/11/09 | 1,102.5 | 1,122.5 | 1,102.5 | 1,122.5 | +10 | +0.9% | 8,400 |
| 2007/11/08 | 1,110 | 1,115 | 1,110 | 1,112.5 | -20 | -1.8% | 1,400 |
| 2007/11/07 | 1,107.5 | 1,132.5 | 1,107.5 | 1,132.5 | - | - | 2,800 |
| 2007/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/05 | 1,102.5 | 1,110 | 1,090 | 1,090 | -25 | -2.2% | 1,600 |
| 2007/11/02 | 1,127.5 | 1,130 | 1,115 | 1,115 | -27.5 | -2.4% | 1,400 |
| 2007/11/01 | 1,115 | 1,142.5 | 1,115 | 1,142.5 | +25 | +2.2% | 5,800 |
| 2007/10/31 | 1,125 | 1,125 | 1,102.5 | 1,117.5 | +27.5 | +2.5% | 9,800 |
| 2007/10/30 | 1,090 | 1,090 | 1,055 | 1,090 | -60 | -5.2% | 4,400 |
| 2007/10/29 | 1,115 | 1,150 | 1,115 | 1,150 | +37.5 | +3.4% | 5,800 |
| 2007/10/26 | 1,140 | 1,140 | 1,112.5 | 1,112.5 | +2.5 | +0.2% | 8,800 |
| 2007/10/25 | 1,115 | 1,125 | 1,107.5 | 1,110 | -5 | -0.4% | 4,000 |
| 2007/10/24 | 1,120 | 1,132.5 | 1,115 | 1,115 | -5 | -0.4% | 3,000 |
| 2007/10/23 | 1,087.5 | 1,120 | 1,087.5 | 1,120 | +32.5 | +3% | 2,800 |
| 2007/10/22 | 1,115 | 1,122.5 | 1,070 | 1,087.5 | -27.5 | -2.5% | 2,000 |
| 2007/10/19 | 1,115 | 1,122.5 | 1,115 | 1,115 | -20 | -1.8% | 5,800 |
| 2007/10/18 | 1,085 | 1,135 | 1,085 | 1,135 | +32.5 | +2.9% | 3,000 |
| 2007/10/17 | 1,082.5 | 1,105 | 1,082.5 | 1,102.5 | -20 | -1.8% | 3,600 |
| 2007/10/16 | 1,052.5 | 1,122.5 | 1,052.5 | 1,122.5 | +72.5 | +6.9% | 3,000 |
| 2007/10/15 | 1,027.5 | 1,057.5 | 1,027.5 | 1,050 | +27.5 | +2.7% | 5,200 |
| 2007/10/12 | 1,082.5 | 1,082.5 | 1,015 | 1,022.5 | -92.5 | -8.3% | 12,400 |
| 2007/10/11 | 1,095 | 1,115 | 1,085 | 1,115 | -15 | -1.3% | 13,200 |
| 2007/10/10 | 1,140 | 1,140 | 1,130 | 1,130 | +5 | +0.4% | 800 |
| 2007/10/09 | 1,122.5 | 1,137.5 | 1,122.5 | 1,125 | +2.5 | +0.2% | 2,600 |
| 2007/10/05 | 1,135 | 1,142.5 | 1,122.5 | 1,122.5 | -7.5 | -0.7% | 10,600 |
| 2007/10/04 | 1,152.5 | 1,152.5 | 1,130 | 1,130 | -35 | -3% | 3,800 |
| 2007/10/03 | 1,127.5 | 1,165 | 1,127.5 | 1,165 | +17.5 | +1.5% | 5,000 |
| 2007/10/02 | 1,175 | 1,175 | 1,142.5 | 1,147.5 | -17.5 | -1.5% | 6,200 |
| 2007/10/01 | 1,167.5 | 1,170 | 1,150 | 1,165 | ±0 | ±0% | 1,000 |
| 2007/09/28 | 1,132.5 | 1,165 | 1,132.5 | 1,165 | +20 | +1.7% | 14,400 |
| 2007/09/27 | 1,137.5 | 1,145 | 1,130 | 1,145 | ±0 | ±0% | 11,200 |
| 2007/09/26 | 1,080 | 1,145 | 1,080 | 1,145 | +50 | +4.6% | 3,200 |
| 2007/09/25 | 1,140 | 1,145 | 1,072.5 | 1,095 | -5 | -0.5% | 3,000 |
4151～
4200
件表示中 / 6840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 | 370,000円 | +7.9% | +6.4% | 2.70% | 28.68倍 | 1.89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 | 164,200円 | -4.1% | +7.5% | 3.41% | 14.61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 | 24,900円 | -2.6% | -55.0% | 4.42% | - | 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 | 159,300円 | +18.9% | +38.8% | 1.26% | 13.53倍 | 2.03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 | 521,000円 | +3.1% | -16.0% | 2.02% | 10.67倍 | 1.09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
