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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,177.5 | 1,190 | 1,167.5 | 1,185 | +65 | +5.8% | 15,400 |
| 2007/04/26 | 1,130 | 1,140 | 1,120 | 1,120 | +30 | +2.8% | 3,200 |
| 2007/04/25 | 1,110 | 1,110 | 1,090 | 1,090 | -32.5 | -2.9% | 1,800 |
| 2007/04/24 | 1,125 | 1,125 | 1,097.5 | 1,122.5 | -2.5 | -0.2% | 1,800 |
| 2007/04/23 | 1,085 | 1,135 | 1,085 | 1,125 | +40 | +3.7% | 3,800 |
| 2007/04/20 | 1,110 | 1,110 | 1,085 | 1,085 | -15 | -1.4% | 5,800 |
| 2007/04/19 | 1,125 | 1,135 | 1,100 | 1,100 | -25 | -2.2% | 9,600 |
| 2007/04/18 | 1,145 | 1,145 | 1,125 | 1,125 | ±0 | ±0% | 3,200 |
| 2007/04/17 | 1,150 | 1,165 | 1,120 | 1,125 | -17.5 | -1.5% | 13,400 |
| 2007/04/16 | 1,165 | 1,175 | 1,142.5 | 1,142.5 | +37.5 | +3.4% | 12,800 |
| 2007/04/13 | 1,160 | 1,160 | 1,105 | 1,105 | -75 | -6.4% | 11,200 |
| 2007/04/12 | 1,175 | 1,195 | 1,165 | 1,180 | -25 | -2.1% | 5,000 |
| 2007/04/11 | 1,207.5 | 1,207.5 | 1,205 | 1,205 | -2.5 | -0.2% | 1,000 |
| 2007/04/10 | 1,185 | 1,207.5 | 1,165 | 1,207.5 | +22.5 | +1.9% | 3,400 |
| 2007/04/09 | 1,187.5 | 1,192.5 | 1,185 | 1,185 | +22.5 | +1.9% | 1,200 |
| 2007/04/06 | 1,165 | 1,175 | 1,162.5 | 1,162.5 | -22.5 | -1.9% | 1,000 |
| 2007/04/05 | 1,212.5 | 1,212.5 | 1,185 | 1,185 | -27.5 | -2.3% | 2,400 |
| 2007/04/04 | 1,185 | 1,212.5 | 1,182.5 | 1,212.5 | +35 | +3% | 2,800 |
| 2007/04/03 | 1,190 | 1,190 | 1,152.5 | 1,177.5 | -15 | -1.3% | 1,600 |
| 2007/04/02 | 1,200 | 1,220 | 1,165 | 1,192.5 | +10 | +0.8% | 6,800 |
| 2007/03/30 | 1,197.5 | 1,197.5 | 1,180 | 1,182.5 | +5 | +0.4% | 2,200 |
| 2007/03/29 | 1,177.5 | 1,182.5 | 1,165 | 1,177.5 | -20 | -1.7% | 3,200 |
| 2007/03/28 | 1,217.5 | 1,235 | 1,185 | 1,197.5 | -25 | -2% | 13,400 |
| 2007/03/27 | 1,230 | 1,230 | 1,220 | 1,222.5 | +12.5 | +1% | 13,000 |
| 2007/03/26 | 1,237.5 | 1,237.5 | 1,207.5 | 1,210 | -7.5 | -0.6% | 11,000 |
| 2007/03/23 | 1,215 | 1,235 | 1,210 | 1,217.5 | +7.5 | +0.6% | 3,600 |
| 2007/03/22 | 1,232.5 | 1,252.5 | 1,210 | 1,210 | -15 | -1.2% | 8,400 |
| 2007/03/20 | 1,235 | 1,255 | 1,225 | 1,225 | -10 | -0.8% | 7,600 |
| 2007/03/19 | 1,250 | 1,252.5 | 1,235 | 1,235 | -12.5 | -1% | 4,600 |
| 2007/03/16 | 1,295 | 1,295 | 1,245 | 1,247.5 | -37.5 | -2.9% | 7,600 |
| 2007/03/15 | 1,250 | 1,285 | 1,250 | 1,285 | +15 | +1.2% | 2,600 |
| 2007/03/14 | 1,280 | 1,280 | 1,255 | 1,270 | -10 | -0.8% | 3,800 |
| 2007/03/13 | 1,300 | 1,300 | 1,280 | 1,280 | -17.5 | -1.3% | 3,600 |
| 2007/03/12 | 1,287.5 | 1,297.5 | 1,287.5 | 1,297.5 | +32.5 | +2.6% | 3,400 |
| 2007/03/09 | 1,255 | 1,292.5 | 1,255 | 1,265 | -10 | -0.8% | 33,000 |
| 2007/03/08 | 1,237.5 | 1,275 | 1,235 | 1,275 | +40 | +3.2% | 3,600 |
| 2007/03/07 | 1,265 | 1,267.5 | 1,235 | 1,235 | -37.5 | -2.9% | 7,800 |
| 2007/03/06 | 1,250 | 1,275 | 1,250 | 1,272.5 | +25 | +2% | 2,800 |
| 2007/03/05 | 1,245 | 1,250 | 1,240 | 1,247.5 | -17.5 | -1.4% | 12,200 |
| 2007/03/02 | 1,310 | 1,310 | 1,255 | 1,265 | -47.5 | -3.6% | 12,800 |
| 2007/03/01 | 1,277.5 | 1,312.5 | 1,277.5 | 1,312.5 | +45 | +3.6% | 23,800 |
| 2007/02/28 | 1,250 | 1,280 | 1,230 | 1,267.5 | -22.5 | -1.7% | 7,200 |
| 2007/02/27 | 1,285 | 1,295 | 1,275 | 1,290 | +15 | +1.2% | 10,000 |
| 2007/02/26 | 1,282.5 | 1,282.5 | 1,250 | 1,275 | ±0 | ±0% | 4,400 |
| 2007/02/23 | 1,275 | 1,275 | 1,257.5 | 1,275 | ±0 | ±0% | 4,600 |
| 2007/02/22 | 1,275 | 1,275 | 1,255 | 1,275 | ±0 | ±0% | 5,000 |
| 2007/02/21 | 1,280 | 1,280 | 1,240 | 1,275 | +7.5 | +0.6% | 9,400 |
| 2007/02/20 | 1,252.5 | 1,280 | 1,252.5 | 1,267.5 | +2.5 | +0.2% | 2,000 |
| 2007/02/19 | 1,262.5 | 1,285 | 1,250 | 1,265 | -17.5 | -1.4% | 4,200 |
| 2007/02/16 | 1,282.5 | 1,282.5 | 1,250 | 1,282.5 | +20 | +1.6% | 2,200 |
4301～
4350
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 | 367,000円 | +7.9% | +6.4% | 2.72% | 28.45倍 | 1.87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 | 164,600円 | -4.1% | +7.5% | 3.40% | 14.64倍 | 1.19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 | 162,300円 | +18.9% | +38.8% | 1.23% | 13.79倍 | 2.07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 | 519,000円 | +3.1% | -16.0% | 2.02% | 10.63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
