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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,050 | 1,067.5 | 1,050 | 1,062.5 | +10 | +1% | 26,400 |
| 2005/09/09 | 1,050 | 1,052.5 | 1,047.5 | 1,052.5 | -2.5 | -0.2% | 26,400 |
| 2005/09/08 | 1,050 | 1,055 | 1,047.5 | 1,055 | +2.5 | +0.2% | 30,400 |
| 2005/09/07 | 1,082.5 | 1,082.5 | 1,052.5 | 1,052.5 | -32.5 | -3% | 32,000 |
| 2005/09/06 | 1,090 | 1,095 | 1,082.5 | 1,085 | -5 | -0.5% | 22,800 |
| 2005/09/05 | 1,090 | 1,090 | 1,087.5 | 1,090 | +2.5 | +0.2% | 27,600 |
| 2005/09/02 | 1,082.5 | 1,087.5 | 1,080 | 1,087.5 | +20 | +1.9% | 29,200 |
| 2005/09/01 | 1,087.5 | 1,095 | 1,062.5 | 1,067.5 | -10 | -0.9% | 68,800 |
| 2005/08/31 | 1,060 | 1,087.5 | 1,052.5 | 1,077.5 | +30 | +2.9% | 382,000 |
| 2005/08/30 | 1,045 | 1,055 | 1,045 | 1,047.5 | +2.5 | +0.2% | 20,000 |
| 2005/08/29 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 17,600 |
| 2005/08/26 | 1,057.5 | 1,060 | 1,047.5 | 1,050 | +5 | +0.5% | 32,000 |
| 2005/08/25 | 1,042.5 | 1,057.5 | 1,037.5 | 1,045 | ±0 | ±0% | 33,200 |
| 2005/08/24 | 1,037.5 | 1,050 | 1,037.5 | 1,045 | -5 | -0.5% | 13,200 |
| 2005/08/23 | 1,047.5 | 1,050 | 1,040 | 1,050 | +2.5 | +0.2% | 8,800 |
| 2005/08/22 | 1,050 | 1,060 | 1,045 | 1,047.5 | ±0 | ±0% | 22,000 |
| 2005/08/19 | 1,055 | 1,055 | 1,045 | 1,047.5 | -25 | -2.3% | 12,800 |
| 2005/08/18 | 1,080 | 1,080 | 1,070 | 1,072.5 | -7.5 | -0.7% | 9,200 |
| 2005/08/17 | 1,057.5 | 1,082.5 | 1,055 | 1,080 | +25 | +2.4% | 33,600 |
| 2005/08/16 | 1,047.5 | 1,055 | 1,040 | 1,055 | +7.5 | +0.7% | 13,600 |
| 2005/08/15 | 1,050 | 1,057.5 | 1,035 | 1,047.5 | -2.5 | -0.2% | 17,200 |
| 2005/08/12 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 11,600 |
| 2005/08/11 | 1,032.5 | 1,062.5 | 1,032.5 | 1,045 | +12.5 | +1.2% | 18,000 |
| 2005/08/10 | 1,030 | 1,035 | 1,030 | 1,032.5 | +2.5 | +0.2% | 6,400 |
| 2005/08/09 | 1,032.5 | 1,032.5 | 1,025 | 1,030 | +2.5 | +0.2% | 10,000 |
| 2005/08/08 | 1,027.5 | 1,032.5 | 1,025 | 1,027.5 | -17.5 | -1.7% | 4,400 |
| 2005/08/05 | 1,032.5 | 1,045 | 1,027.5 | 1,045 | +10 | +1% | 11,200 |
| 2005/08/04 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 8,400 |
| 2005/08/03 | 1,060 | 1,060 | 1,037.5 | 1,040 | -22.5 | -2.1% | 14,400 |
| 2005/08/02 | 1,050 | 1,062.5 | 1,040 | 1,062.5 | ±0 | ±0% | 8,400 |
| 2005/08/01 | 1,062.5 | 1,062.5 | 1,050 | 1,062.5 | -2.5 | -0.2% | 2,800 |
| 2005/07/29 | 1,062.5 | 1,065 | 1,047.5 | 1,065 | +2.5 | +0.2% | 14,400 |
| 2005/07/28 | 1,050 | 1,062.5 | 1,050 | 1,062.5 | ±0 | ±0% | 3,200 |
| 2005/07/27 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +12.5 | +1.2% | 16,400 |
| 2005/07/26 | 1,047.5 | 1,050 | 1,042.5 | 1,050 | +2.5 | +0.2% | 28,400 |
| 2005/07/25 | 1,042.5 | 1,067.5 | 1,042.5 | 1,047.5 | -2.5 | -0.2% | 9,200 |
| 2005/07/22 | 1,047.5 | 1,050 | 1,045 | 1,050 | +2.5 | +0.2% | 49,200 |
| 2005/07/21 | 1,047.5 | 1,050 | 1,037.5 | 1,047.5 | -17.5 | -1.6% | 15,600 |
| 2005/07/20 | 1,042.5 | 1,065 | 1,037.5 | 1,065 | +12.5 | +1.2% | 32,000 |
| 2005/07/19 | 1,062.5 | 1,062.5 | 1,047.5 | 1,052.5 | -12.5 | -1.2% | 5,600 |
| 2005/07/15 | 1,062.5 | 1,067.5 | 1,062.5 | 1,065 | +2.5 | +0.2% | 42,000 |
| 2005/07/14 | 1,060 | 1,062.5 | 1,052.5 | 1,062.5 | +2.5 | +0.2% | 23,200 |
| 2005/07/13 | 1,065 | 1,065 | 1,060 | 1,060 | -12.5 | -1.2% | 23,600 |
| 2005/07/12 | 1,065 | 1,077.5 | 1,065 | 1,072.5 | +7.5 | +0.7% | 12,800 |
| 2005/07/11 | 1,067.5 | 1,070 | 1,065 | 1,065 | -15 | -1.4% | 6,400 |
| 2005/07/08 | 1,062.5 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 10,800 |
| 2005/07/07 | 1,080 | 1,080 | 1,060 | 1,060 | -32.5 | -3% | 29,600 |
| 2005/07/06 | 1,087.5 | 1,092.5 | 1,082.5 | 1,092.5 | +5 | +0.5% | 62,000 |
| 2005/07/05 | 1,067.5 | 1,087.5 | 1,060 | 1,087.5 | +20 | +1.9% | 41,600 |
| 2005/07/04 | 1,070 | 1,082.5 | 1,067.5 | 1,067.5 | -2.5 | -0.2% | 10,800 |
4701～
4750
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
