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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,219 | 1,224 | 1,212 | 1,212 | -7 | -0.6% | 42,800 |
| 2025/08/19 | 1,222 | 1,229 | 1,216 | 1,219 | -1 | -0.1% | 58,000 |
| 2025/08/18 | 1,214 | 1,229 | 1,209 | 1,220 | +7 | +0.6% | 65,300 |
| 2025/08/15 | 1,200 | 1,217 | 1,197 | 1,213 | +14 | +1.2% | 50,900 |
| 2025/08/14 | 1,212 | 1,212 | 1,197 | 1,199 | -18 | -1.5% | 59,300 |
| 2025/08/13 | 1,215 | 1,224 | 1,208 | 1,217 | +4 | +0.3% | 50,400 |
| 2025/08/12 | 1,217 | 1,221 | 1,198 | 1,213 | +3 | +0.2% | 59,400 |
| 2025/08/08 | 1,199 | 1,210 | 1,196 | 1,210 | +13 | +1.1% | 40,600 |
| 2025/08/07 | 1,199 | 1,207 | 1,195 | 1,197 | -2 | -0.2% | 46,700 |
| 2025/08/06 | 1,198 | 1,207 | 1,187 | 1,199 | +6 | +0.5% | 30,600 |
| 2025/08/05 | 1,190 | 1,199 | 1,188 | 1,193 | +10 | +0.8% | 28,100 |
| 2025/08/04 | 1,194 | 1,215 | 1,175 | 1,183 | -25 | -2.1% | 84,700 |
| 2025/08/01 | 1,199 | 1,213 | 1,171 | 1,208 | +39 | +3.3% | 88,400 |
| 2025/07/31 | 1,177 | 1,180 | 1,164 | 1,169 | -3 | -0.3% | 43,100 |
| 2025/07/30 | 1,153 | 1,182 | 1,151 | 1,172 | +14 | +1.2% | 65,400 |
| 2025/07/29 | 1,165 | 1,165 | 1,151 | 1,158 | -4 | -0.3% | 40,900 |
| 2025/07/28 | 1,164 | 1,169 | 1,156 | 1,162 | +7 | +0.6% | 27,100 |
| 2025/07/25 | 1,175 | 1,175 | 1,149 | 1,155 | -11 | -0.9% | 39,100 |
| 2025/07/24 | 1,158 | 1,173 | 1,158 | 1,166 | +9 | +0.8% | 47,700 |
| 2025/07/23 | 1,128 | 1,157 | 1,117 | 1,157 | +41 | +3.7% | 86,400 |
| 2025/07/22 | 1,124 | 1,138 | 1,116 | 1,116 | -8 | -0.7% | 27,000 |
| 2025/07/18 | 1,130 | 1,138 | 1,123 | 1,124 | ±0 | ±0% | 28,600 |
| 2025/07/17 | 1,114 | 1,128 | 1,111 | 1,124 | +7 | +0.6% | 27,400 |
| 2025/07/16 | 1,126 | 1,129 | 1,117 | 1,117 | -4 | -0.4% | 41,100 |
| 2025/07/15 | 1,122 | 1,126 | 1,117 | 1,121 | +6 | +0.5% | 22,600 |
| 2025/07/14 | 1,116 | 1,122 | 1,109 | 1,115 | +5 | +0.5% | 33,500 |
| 2025/07/11 | 1,102 | 1,124 | 1,102 | 1,110 | +14 | +1.3% | 31,400 |
| 2025/07/10 | 1,115 | 1,115 | 1,095 | 1,096 | -20 | -1.8% | 75,000 |
| 2025/07/09 | 1,120 | 1,124 | 1,110 | 1,116 | -3 | -0.3% | 37,300 |
| 2025/07/08 | 1,123 | 1,123 | 1,108 | 1,119 | -1 | -0.1% | 54,900 |
| 2025/07/07 | 1,130 | 1,133 | 1,116 | 1,120 | -10 | -0.9% | 42,200 |
| 2025/07/04 | 1,174 | 1,174 | 1,120 | 1,130 | -17 | -1.5% | 163,600 |
| 2025/07/03 | 1,140 | 1,166 | 1,134 | 1,147 | +17 | +1.5% | 76,700 |
| 2025/07/02 | 1,098 | 1,139 | 1,098 | 1,130 | +28 | +2.5% | 77,300 |
| 2025/07/01 | 1,107 | 1,110 | 1,099 | 1,102 | -6 | -0.5% | 41,100 |
| 2025/06/30 | 1,116 | 1,125 | 1,108 | 1,108 | -3 | -0.3% | 73,800 |
| 2025/06/27 | 1,114 | 1,122 | 1,105 | 1,111 | +6 | +0.5% | 79,900 |
| 2025/06/26 | 1,087 | 1,108 | 1,087 | 1,105 | +22 | +2% | 53,800 |
| 2025/06/25 | 1,075 | 1,085 | 1,066 | 1,083 | -1 | -0.1% | 54,000 |
| 2025/06/24 | 1,078 | 1,086 | 1,075 | 1,084 | +17 | +1.6% | 40,400 |
| 2025/06/23 | 1,075 | 1,076 | 1,060 | 1,067 | -5 | -0.5% | 42,900 |
| 2025/06/20 | 1,088 | 1,095 | 1,072 | 1,072 | -8 | -0.7% | 203,000 |
| 2025/06/19 | 1,083 | 1,087 | 1,072 | 1,080 | -7 | -0.6% | 35,000 |
| 2025/06/18 | 1,072 | 1,087 | 1,071 | 1,087 | +14 | +1.3% | 46,600 |
| 2025/06/17 | 1,069 | 1,079 | 1,069 | 1,073 | +8 | +0.8% | 41,200 |
| 2025/06/16 | 1,064 | 1,066 | 1,058 | 1,065 | +8 | +0.8% | 41,400 |
| 2025/06/13 | 1,063 | 1,065 | 1,051 | 1,057 | -17 | -1.6% | 85,100 |
| 2025/06/12 | 1,085 | 1,088 | 1,070 | 1,074 | -9 | -0.8% | 44,200 |
| 2025/06/11 | 1,077 | 1,091 | 1,077 | 1,083 | +7 | +0.7% | 40,200 |
| 2025/06/10 | 1,069 | 1,089 | 1,068 | 1,076 | +2 | +0.2% | 43,200 |
1～
50
件表示中 / 7020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 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.15倍 | 1.18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 | 392,500円 | -16.8% | -64.5% | 3.57% | 28.12倍 | 0.79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 |
| ホソカワミクロ | 574,000円 | -2.9% | -25.3% | 2.09% | 16.67倍 | 1.32倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 守谷輸送 | 494,000円 | +16.8% | +3.1% | 0.85% | 29.76倍 | 7.57倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 大和冷 | 166,400円 | +1.8% | +1.9% | 3.00% | 14.80倍 | 1.19倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
