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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,152.5 | 1,170 | 1,130 | 1,160 | +10 | +0.9% | 69,200 |
| 2006/02/09 | 1,125 | 1,150 | 1,125 | 1,150 | +17.5 | +1.5% | 119,200 |
| 2006/02/08 | 1,140 | 1,140 | 1,125 | 1,132.5 | -12.5 | -1.1% | 13,600 |
| 2006/02/07 | 1,135 | 1,150 | 1,127.5 | 1,145 | +5 | +0.4% | 22,400 |
| 2006/02/06 | 1,150 | 1,150 | 1,140 | 1,140 | -2.5 | -0.2% | 4,400 |
| 2006/02/03 | 1,160 | 1,160 | 1,135 | 1,142.5 | -7.5 | -0.7% | 23,600 |
| 2006/02/02 | 1,150 | 1,152.5 | 1,147.5 | 1,150 | +5 | +0.4% | 9,800 |
| 2006/02/01 | 1,152.5 | 1,155 | 1,145 | 1,145 | -7.5 | -0.7% | 16,000 |
| 2006/01/31 | 1,150 | 1,155 | 1,145 | 1,152.5 | +5 | +0.4% | 40,200 |
| 2006/01/30 | 1,150 | 1,150 | 1,130 | 1,147.5 | +2.5 | +0.2% | 29,000 |
| 2006/01/27 | 1,152.5 | 1,155 | 1,137.5 | 1,145 | -7.5 | -0.7% | 35,600 |
| 2006/01/26 | 1,152.5 | 1,155 | 1,125 | 1,152.5 | -2.5 | -0.2% | 28,400 |
| 2006/01/25 | 1,150 | 1,155 | 1,150 | 1,155 | +2.5 | +0.2% | 16,800 |
| 2006/01/24 | 1,147.5 | 1,160 | 1,135 | 1,152.5 | +2.5 | +0.2% | 41,800 |
| 2006/01/23 | 1,150 | 1,152.5 | 1,145 | 1,150 | ±0 | ±0% | 30,200 |
| 2006/01/20 | 1,165 | 1,167.5 | 1,150 | 1,150 | -2.5 | -0.2% | 12,600 |
| 2006/01/19 | 1,130 | 1,175 | 1,130 | 1,152.5 | +22.5 | +2% | 19,800 |
| 2006/01/18 | 1,175 | 1,177.5 | 1,130 | 1,130 | -55 | -4.6% | 112,000 |
| 2006/01/17 | 1,175 | 1,197.5 | 1,175 | 1,185 | -5 | -0.4% | 57,600 |
| 2006/01/16 | 1,190 | 1,190 | 1,175 | 1,190 | -7.5 | -0.6% | 25,600 |
| 2006/01/13 | 1,180 | 1,197.5 | 1,167.5 | 1,197.5 | +12.5 | +1.1% | 30,400 |
| 2006/01/12 | 1,177.5 | 1,190 | 1,160 | 1,185 | +10 | +0.9% | 10,000 |
| 2006/01/11 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 11,200 |
| 2006/01/10 | 1,200 | 1,205 | 1,190 | 1,200 | -5 | -0.4% | 51,000 |
| 2006/01/06 | 1,200 | 1,207.5 | 1,200 | 1,205 | ±0 | ±0% | 46,600 |
| 2006/01/05 | 1,185 | 1,210 | 1,180 | 1,205 | +25 | +2.1% | 84,600 |
| 2006/01/04 | 1,182.5 | 1,182.5 | 1,165 | 1,180 | -2.5 | -0.2% | 34,000 |
| 2005/12/30 | 1,160 | 1,182.5 | 1,160 | 1,182.5 | +12.5 | +1.1% | 6,800 |
| 2005/12/29 | 1,140 | 1,170 | 1,140 | 1,170 | +30 | +2.6% | 33,800 |
| 2005/12/28 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 191,800 |
| 2005/12/27 | 1,165 | 1,165 | 1,150 | 1,150 | +5 | +0.4% | 20,600 |
| 2005/12/26 | 1,140 | 1,150 | 1,137.5 | 1,145 | +7.5 | +0.7% | 38,200 |
| 2005/12/22 | 1,137.5 | 1,140 | 1,127.5 | 1,137.5 | +12.5 | +1.1% | 19,400 |
| 2005/12/21 | 1,140 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 14,200 |
| 2005/12/20 | 1,140 | 1,147.5 | 1,130 | 1,140 | -10 | -0.9% | 13,800 |
| 2005/12/19 | 1,175 | 1,175 | 1,140 | 1,150 | -25 | -2.1% | 18,200 |
| 2005/12/16 | 1,185 | 1,185 | 1,170 | 1,175 | -30 | -2.5% | 17,000 |
| 2005/12/15 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 36,600 |
| 2005/12/14 | 1,200 | 1,202.5 | 1,190 | 1,200 | -5 | -0.4% | 76,200 |
| 2005/12/13 | 1,207.5 | 1,207.5 | 1,195 | 1,205 | -2.5 | -0.2% | 38,400 |
| 2005/12/12 | 1,202.5 | 1,207.5 | 1,185 | 1,207.5 | ±0 | ±0% | 23,200 |
| 2005/12/09 | 1,245 | 1,245 | 1,207.5 | 1,207.5 | +15 | +1.3% | 23,000 |
| 2005/12/08 | 1,225 | 1,225 | 1,190 | 1,192.5 | -35 | -2.9% | 20,600 |
| 2005/12/07 | 1,215 | 1,245 | 1,210 | 1,227.5 | +2.5 | +0.2% | 27,200 |
| 2005/12/06 | 1,200 | 1,227.5 | 1,190 | 1,225 | +35 | +2.9% | 43,800 |
| 2005/12/05 | 1,200 | 1,212.5 | 1,190 | 1,190 | +7.5 | +0.6% | 33,000 |
| 2005/12/02 | 1,170 | 1,190 | 1,150 | 1,182.5 | +52.5 | +4.6% | 53,200 |
| 2005/12/01 | 1,100 | 1,132.5 | 1,090 | 1,130 | +20 | +1.8% | 145,000 |
| 2005/11/30 | 1,090 | 1,157.5 | 1,090 | 1,110 | +40 | +3.7% | 66,000 |
| 2005/11/29 | 1,122.5 | 1,122.5 | 1,070 | 1,070 | -40 | -3.6% | 54,800 |
4601～
4650
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 | 365,000円 | +7.9% | +6.4% | 2.74% | 28.29倍 | 1.86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 | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58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 | 24,600円 | -2.6% | -55.0% | 4.47% | - | 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 | 160,000円 | +18.9% | +38.8% | 1.25% | 13.59倍 | 2.04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 | 529,000円 | +3.1% | -16.0% | 1.98% | 10.83倍 | 1.11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
