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 |
|---|---|---|---|---|---|---|---|
| 2007/11/06 | 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 |
| 2007/09/21 | 1,102.5 | 1,115 | 1,097.5 | 1,100 | -22.5 | -2% | 5,200 |
| 2007/09/20 | 1,105 | 1,122.5 | 1,097.5 | 1,122.5 | -42.5 | -3.6% | 10,000 |
| 2007/09/19 | 1,122.5 | 1,165 | 1,122.5 | 1,165 | +40 | +3.6% | 8,200 |
| 2007/09/18 | 1,160 | 1,160 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 2007/09/14 | 1,102.5 | 1,152.5 | 1,102.5 | 1,150 | +27.5 | +2.4% | 34,400 |
| 2007/09/13 | 1,130 | 1,147.5 | 1,120 | 1,122.5 | -15 | -1.3% | 2,200 |
| 2007/09/12 | 1,117.5 | 1,145 | 1,117.5 | 1,137.5 | +22.5 | +2% | 1,800 |
| 2007/09/11 | 1,130 | 1,132.5 | 1,115 | 1,115 | +10 | +0.9% | 5,400 |
| 2007/09/10 | 1,105 | 1,105 | 1,105 | 1,105 | -20 | -1.8% | 400 |
| 2007/09/07 | 1,125 | 1,125 | 1,100 | 1,125 | +20 | +1.8% | 4,600 |
| 2007/09/06 | 1,105 | 1,105 | 1,105 | 1,105 | -25 | -2.2% | 200 |
| 2007/09/05 | 1,127.5 | 1,130 | 1,127.5 | 1,130 | -17.5 | -1.5% | 1,000 |
| 2007/09/04 | 1,130 | 1,147.5 | 1,110 | 1,147.5 | +17.5 | +1.5% | 800 |
| 2007/09/03 | 1,132.5 | 1,135 | 1,105 | 1,130 | +12.5 | +1.1% | 12,000 |
| 2007/08/31 | 1,140 | 1,147.5 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 4,800 |
| 2007/08/30 | 1,087.5 | 1,120 | 1,087.5 | 1,120 | +32.5 | +3% | 1,600 |
| 2007/08/29 | 1,087.5 | 1,087.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 600 |
| 2007/08/28 | 1,112.5 | 1,132.5 | 1,100 | 1,100 | -20 | -1.8% | 3,400 |
| 2007/08/27 | 1,170 | 1,170 | 1,120 | 1,120 | -10 | -0.9% | 10,000 |
| 2007/08/24 | 1,070 | 1,130 | 1,047.5 | 1,130 | +50 | +4.6% | 6,600 |
4301～
4350
件表示中 / 6970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 | 107,600円 | -0.8% | -10.4% | 4.65% | 16.83倍 | 1.04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 |
| 芝浦機械 | 322,500円 | -16.8% | -64.5% | 4.34% | 23.09倍 | 0.65倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 小 森 | 143,700円 | +12.1% | +16.8% | 4.87% | 11.92倍 | 0.66倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| 不二越 | 302,500円 | +1.3% | +55.8% | 3.31% | 17.24倍 | 0.44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 |
| オイレス工 | 204,800円 | +5.3% | -9.2% | 4.15% | 12.73倍 | 0.79倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
