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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 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 |
| 2005/07/01 | 1,075 | 1,075 | 1,065 | 1,070 | -17.5 | -1.6% | 16,800 |
| 2005/06/30 | 1,077.5 | 1,087.5 | 1,075 | 1,087.5 | +27.5 | +2.6% | 41,600 |
| 2005/06/29 | 1,077.5 | 1,080 | 1,057.5 | 1,060 | -17.5 | -1.6% | 52,000 |
| 2005/06/28 | 1,082.5 | 1,085 | 1,075 | 1,077.5 | ±0 | ±0% | 32,400 |
| 2005/06/27 | 1,082.5 | 1,082.5 | 1,050 | 1,077.5 | +20 | +1.9% | 30,800 |
| 2005/06/24 | 1,045 | 1,070 | 1,045 | 1,057.5 | +7.5 | +0.7% | 22,400 |
| 2005/06/23 | 1,042.5 | 1,057.5 | 1,042.5 | 1,050 | +7.5 | +0.7% | 18,000 |
| 2005/06/22 | 1,045 | 1,055 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 3,200 |
| 2005/06/21 | 1,050 | 1,057.5 | 1,050 | 1,050 | -2.5 | -0.2% | 4,800 |
| 2005/06/20 | 1,052.5 | 1,062.5 | 1,045 | 1,052.5 | +7.5 | +0.7% | 7,200 |
| 2005/06/17 | 1,060 | 1,062.5 | 1,045 | 1,045 | -15 | -1.4% | 9,200 |
| 2005/06/16 | 1,040 | 1,062.5 | 1,040 | 1,060 | -2.5 | -0.2% | 5,200 |
| 2005/06/15 | 1,065 | 1,065 | 1,060 | 1,062.5 | -15 | -1.4% | 13,600 |
| 2005/06/14 | 1,062.5 | 1,080 | 1,062.5 | 1,077.5 | +15 | +1.4% | 8,800 |
| 2005/06/13 | 1,062.5 | 1,062.5 | 1,055 | 1,062.5 | -2.5 | -0.2% | 8,000 |
| 2005/06/10 | 1,057.5 | 1,065 | 1,027.5 | 1,065 | +15 | +1.4% | 12,400 |
| 2005/06/09 | 1,050 | 1,052.5 | 1,050 | 1,050 | ±0 | ±0% | 14,000 |
| 2005/06/08 | 1,055 | 1,057.5 | 1,050 | 1,050 | -2.5 | -0.2% | 35,600 |
| 2005/06/07 | 1,055 | 1,055 | 1,047.5 | 1,052.5 | +10 | +1% | 6,400 |
| 2005/06/06 | 1,050 | 1,055 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 7,200 |
4851～
4900
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
