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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,100 | 1,126 | 1,093 | 1,126 | +13 | +1.2% | 151,800 |
| 2025/05/29 | 1,109 | 1,119 | 1,107 | 1,113 | +4 | +0.4% | 89,100 |
| 2025/05/28 | 1,117 | 1,120 | 1,106 | 1,109 | ±0 | ±0% | 44,900 |
| 2025/05/27 | 1,114 | 1,118 | 1,105 | 1,109 | +1 | +0.1% | 54,300 |
| 2025/05/26 | 1,109 | 1,117 | 1,105 | 1,108 | +5 | +0.5% | 24,900 |
| 2025/05/23 | 1,099 | 1,111 | 1,097 | 1,103 | +4 | +0.4% | 26,900 |
| 2025/05/22 | 1,100 | 1,113 | 1,093 | 1,099 | -11 | -1% | 51,400 |
| 2025/05/21 | 1,112 | 1,121 | 1,109 | 1,110 | -1 | -0.1% | 34,100 |
| 2025/05/20 | 1,131 | 1,137 | 1,111 | 1,111 | -18 | -1.6% | 51,600 |
| 2025/05/19 | 1,132 | 1,137 | 1,127 | 1,129 | -8 | -0.7% | 35,000 |
| 2025/05/16 | 1,137 | 1,145 | 1,118 | 1,137 | -1 | -0.1% | 57,400 |
| 2025/05/15 | 1,149 | 1,152 | 1,132 | 1,138 | -15 | -1.3% | 45,700 |
| 2025/05/14 | 1,154 | 1,167 | 1,134 | 1,153 | -1 | -0.1% | 63,800 |
| 2025/05/13 | 1,178 | 1,178 | 1,147 | 1,154 | ±0 | ±0% | 74,700 |
| 2025/05/12 | 1,232 | 1,232 | 1,136 | 1,154 | -99 | -7.9% | 154,200 |
| 2025/05/09 | 1,255 | 1,262 | 1,235 | 1,253 | +10 | +0.8% | 46,500 |
| 2025/05/08 | 1,229 | 1,243 | 1,221 | 1,243 | +14 | +1.1% | 26,600 |
| 2025/05/07 | 1,226 | 1,241 | 1,222 | 1,229 | -2 | -0.2% | 40,200 |
| 2025/05/02 | 1,232 | 1,237 | 1,226 | 1,231 | -3 | -0.2% | 32,500 |
| 2025/05/01 | 1,231 | 1,237 | 1,222 | 1,234 | +8 | +0.7% | 29,900 |
| 2025/04/30 | 1,229 | 1,229 | 1,217 | 1,226 | -3 | -0.2% | 48,900 |
| 2025/04/28 | 1,224 | 1,232 | 1,215 | 1,229 | +1 | +0.1% | 60,600 |
| 2025/04/25 | 1,216 | 1,228 | 1,206 | 1,228 | +25 | +2.1% | 44,200 |
| 2025/04/24 | 1,207 | 1,214 | 1,195 | 1,203 | +12 | +1% | 44,000 |
| 2025/04/23 | 1,186 | 1,197 | 1,186 | 1,191 | +28 | +2.4% | 47,900 |
| 2025/04/22 | 1,152 | 1,167 | 1,152 | 1,163 | +11 | +1% | 24,800 |
| 2025/04/21 | 1,161 | 1,172 | 1,149 | 1,152 | -20 | -1.7% | 29,600 |
| 2025/04/18 | 1,153 | 1,172 | 1,150 | 1,172 | +30 | +2.6% | 25,500 |
| 2025/04/17 | 1,130 | 1,149 | 1,127 | 1,142 | +12 | +1.1% | 28,900 |
| 2025/04/16 | 1,137 | 1,145 | 1,123 | 1,130 | -7 | -0.6% | 25,000 |
| 2025/04/15 | 1,162 | 1,166 | 1,135 | 1,137 | -3 | -0.3% | 55,300 |
| 2025/04/14 | 1,147 | 1,154 | 1,126 | 1,140 | +20 | +1.8% | 35,900 |
| 2025/04/11 | 1,080 | 1,125 | 1,070 | 1,120 | -33 | -2.9% | 88,800 |
| 2025/04/10 | 1,185 | 1,187 | 1,123 | 1,153 | +88 | +8.3% | 71,500 |
| 2025/04/09 | 1,060 | 1,074 | 1,039 | 1,065 | -36 | -3.3% | 108,000 |
| 2025/04/08 | 1,072 | 1,119 | 1,072 | 1,101 | +59 | +5.7% | 80,100 |
| 2025/04/07 | 1,040 | 1,063 | 1,007 | 1,042 | -88 | -7.8% | 164,800 |
| 2025/04/04 | 1,166 | 1,166 | 1,116 | 1,130 | -65 | -5.4% | 127,700 |
| 2025/04/03 | 1,198 | 1,204 | 1,182 | 1,195 | -41 | -3.3% | 90,300 |
| 2025/04/02 | 1,241 | 1,243 | 1,221 | 1,236 | -2 | -0.2% | 128,100 |
| 2025/04/01 | 1,256 | 1,262 | 1,235 | 1,238 | -8 | -0.6% | 72,200 |
| 2025/03/31 | 1,265 | 1,269 | 1,231 | 1,246 | -46 | -3.6% | 116,100 |
| 2025/03/28 | 1,310 | 1,327 | 1,288 | 1,292 | -78 | -5.7% | 145,400 |
| 2025/03/27 | 1,342 | 1,370 | 1,336 | 1,370 | +3 | +0.2% | 117,100 |
| 2025/03/26 | 1,375 | 1,375 | 1,358 | 1,367 | +6 | +0.4% | 72,700 |
| 2025/03/25 | 1,376 | 1,390 | 1,361 | 1,361 | -10 | -0.7% | 74,200 |
| 2025/03/24 | 1,376 | 1,378 | 1,355 | 1,371 | -34 | -2.4% | 129,300 |
| 2025/03/21 | 1,360 | 1,405 | 1,342 | 1,405 | +43 | +3.2% | 329,400 |
| 2025/03/19 | 1,341 | 1,362 | 1,341 | 1,362 | +19 | +1.4% | 49,300 |
| 2025/03/18 | 1,342 | 1,357 | 1,342 | 1,343 | +2 | +0.1% | 67,200 |
1～
50
件表示中 / 6964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 | 112,600円 | -0.8% | -10.4% | 4.44% | 17.61倍 | 1.09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 | 335,500円 | -16.8% | -64.5% | 4.17% | 24.02倍 | 0.68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 |
| スター精 | 170,700円 | +9.6% | +17.4% | 4.10% | 20.43倍 | 1.10倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 小 森 | 144,200円 | +12.1% | +16.8% | 4.85% | 11.95倍 | 0.66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 | 306,000円 | +1.3% | +55.8% | 3.27% | 17.43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 |
市場注目の銘柄
チャート関連のコラム
