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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 1,110 | 1,115 | 1,090 | 1,092.5 | -12.5 | -1.1% | 45,000 |
| 2006/10/30 | 1,100 | 1,110 | 1,090 | 1,105 | +25 | +2.3% | 17,000 |
| 2006/10/27 | 1,120 | 1,120 | 1,075 | 1,080 | -25 | -2.3% | 23,200 |
| 2006/10/26 | 1,090 | 1,105 | 1,087.5 | 1,105 | +20 | +1.8% | 7,800 |
| 2006/10/25 | 1,120 | 1,125 | 1,065 | 1,085 | -35 | -3.1% | 80,800 |
| 2006/10/24 | 1,075 | 1,120 | 1,075 | 1,120 | +67.5 | +6.4% | 75,600 |
| 2006/10/23 | 1,050 | 1,110 | 1,050 | 1,052.5 | -7.5 | -0.7% | 14,600 |
| 2006/10/20 | 1,102.5 | 1,102.5 | 1,060 | 1,060 | -50 | -4.5% | 3,000 |
| 2006/10/19 | 1,110 | 1,115 | 1,105 | 1,110 | +32.5 | +3% | 86,200 |
| 2006/10/18 | 1,045 | 1,092.5 | 1,045 | 1,077.5 | -47.5 | -4.2% | 14,400 |
| 2006/10/17 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 30,000 |
| 2006/10/16 | 1,052.5 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 40,200 |
| 2006/10/13 | 1,050 | 1,050 | 1,045 | 1,050 | +17.5 | +1.7% | 7,000 |
| 2006/10/12 | 1,005 | 1,032.5 | 1,000 | 1,032.5 | +38.5 | +3.9% | 17,200 |
| 2006/10/11 | 1,015 | 1,015 | 993 | 994 | -41 | -4% | 13,400 |
| 2006/10/10 | 1,035 | 1,042.5 | 1,035 | 1,035 | +17.5 | +1.7% | 44,400 |
| 2006/10/06 | 1,020 | 1,020 | 1,017.5 | 1,017.5 | ±0 | ±0% | 1,800 |
| 2006/10/05 | 1,017.5 | 1,022.5 | 1,015 | 1,017.5 | -20 | -1.9% | 9,800 |
| 2006/10/04 | 1,060 | 1,060 | 995 | 1,037.5 | -32.5 | -3% | 12,600 |
| 2006/10/03 | 1,065 | 1,075 | 1,057.5 | 1,070 | -2.5 | -0.2% | 18,800 |
| 2006/10/02 | 1,037.5 | 1,075 | 1,035 | 1,072.5 | +5 | +0.5% | 33,800 |
| 2006/09/29 | 1,060 | 1,067.5 | 1,055 | 1,067.5 | +7.5 | +0.7% | 24,600 |
| 2006/09/28 | 1,050 | 1,067.5 | 1,050 | 1,060 | -2.5 | -0.2% | 34,400 |
| 2006/09/27 | 1,047.5 | 1,065 | 1,045 | 1,062.5 | +30 | +2.9% | 46,000 |
| 2006/09/26 | 1,020 | 1,032.5 | 1,015 | 1,032.5 | +12.5 | +1.2% | 26,400 |
| 2006/09/25 | 997.5 | 1,020 | 995 | 1,020 | +17.5 | +1.7% | 27,600 |
| 2006/09/22 | 1,000 | 1,005 | 990.5 | 1,002.5 | +2.5 | +0.3% | 14,800 |
| 2006/09/21 | 999.5 | 1,000 | 990 | 1,000 | ±0 | ±0% | 13,600 |
| 2006/09/20 | 1,000 | 1,012.5 | 993 | 1,000 | -17.5 | -1.7% | 18,800 |
| 2006/09/19 | 1,005 | 1,017.5 | 1,000 | 1,017.5 | +17.5 | +1.8% | 16,800 |
| 2006/09/15 | 996 | 1,000 | 995 | 1,000 | +5 | +0.5% | 42,400 |
| 2006/09/14 | 987.5 | 995.5 | 987.5 | 995 | +5 | +0.5% | 32,000 |
| 2006/09/13 | 987 | 992 | 987 | 990 | +2.5 | +0.3% | 61,800 |
| 2006/09/12 | 962.5 | 987.5 | 962.5 | 987.5 | -5 | -0.5% | 6,400 |
| 2006/09/11 | 988 | 992.5 | 977.5 | 992.5 | -2 | -0.2% | 8,600 |
| 2006/09/08 | 990 | 994.5 | 985 | 994.5 | +2 | +0.2% | 13,600 |
| 2006/09/07 | 987.5 | 992.5 | 986.5 | 992.5 | +5 | +0.5% | 28,800 |
| 2006/09/06 | 987.5 | 990 | 987.5 | 987.5 | ±0 | ±0% | 11,800 |
| 2006/09/05 | 982.5 | 990.5 | 982.5 | 987.5 | -3 | -0.3% | 8,000 |
| 2006/09/04 | 965.5 | 991 | 965.5 | 990.5 | -3.5 | -0.4% | 14,600 |
| 2006/09/01 | 960 | 995 | 955 | 994 | +6.5 | +0.7% | 16,800 |
| 2006/08/31 | 965 | 995 | 965 | 987.5 | +22.5 | +2.3% | 104,800 |
| 2006/08/30 | 966.5 | 966.5 | 962.5 | 965 | +4 | +0.4% | 6,400 |
| 2006/08/29 | 989.5 | 989.5 | 955.5 | 961 | -29 | -2.9% | 9,600 |
| 2006/08/28 | 989.5 | 990 | 969.5 | 990 | +0.5 | +0.1% | 6,600 |
| 2006/08/25 | 1,002.5 | 1,002.5 | 976.5 | 989.5 | -10.5 | -1.1% | 17,200 |
| 2006/08/24 | 976 | 1,000 | 976 | 1,000 | +11.5 | +1.2% | 6,400 |
| 2006/08/23 | 990 | 990 | 987.5 | 988.5 | +5 | +0.5% | 2,800 |
| 2006/08/22 | 999.5 | 999.5 | 976 | 983.5 | -8.5 | -0.9% | 3,200 |
| 2006/08/21 | 1,000 | 1,000 | 950.5 | 992 | -8 | -0.8% | 4,600 |
4551～
4600
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 | 107,400円 | -0.8% | -10.4% | 4.66% | 16.80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 | 316,500円 | -16.8% | -64.5% | 4.42% | 22.66倍 | 0.64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 | 145,200円 | +12.1% | +16.8% | 4.82% | 12.04倍 | 0.67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 | 304,500円 | +1.3% | +55.8% | 3.28% | 17.35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 | 205,200円 | +5.3% | -9.2% | 4.14% | 12.75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
