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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,215 | 1,261 | 1,214 | 1,261 | +54 | +4.5% | 197,000 |
| 2025/09/11 | 1,217 | 1,221 | 1,200 | 1,207 | -10 | -0.8% | 70,800 |
| 2025/09/10 | 1,217 | 1,222 | 1,214 | 1,217 | ±0 | ±0% | 67,900 |
| 2025/09/09 | 1,215 | 1,227 | 1,215 | 1,217 | +3 | +0.2% | 80,600 |
| 2025/09/08 | 1,218 | 1,225 | 1,211 | 1,214 | -5 | -0.4% | 55,000 |
| 2025/09/05 | 1,207 | 1,223 | 1,206 | 1,219 | +12 | +1% | 60,700 |
| 2025/09/04 | 1,211 | 1,217 | 1,202 | 1,207 | -2 | -0.2% | 54,700 |
| 2025/09/03 | 1,205 | 1,225 | 1,205 | 1,209 | +4 | +0.3% | 69,500 |
| 2025/09/02 | 1,195 | 1,218 | 1,195 | 1,205 | +10 | +0.8% | 70,900 |
| 2025/09/01 | 1,200 | 1,203 | 1,188 | 1,195 | -11 | -0.9% | 52,800 |
| 2025/08/29 | 1,212 | 1,213 | 1,205 | 1,206 | -6 | -0.5% | 43,400 |
| 2025/08/28 | 1,212 | 1,218 | 1,202 | 1,212 | +1 | +0.1% | 55,400 |
| 2025/08/27 | 1,211 | 1,223 | 1,209 | 1,211 | -1 | -0.1% | 74,400 |
| 2025/08/26 | 1,227 | 1,228 | 1,212 | 1,212 | -12 | -1% | 65,800 |
| 2025/08/25 | 1,230 | 1,235 | 1,224 | 1,224 | -6 | -0.5% | 53,500 |
| 2025/08/22 | 1,224 | 1,239 | 1,224 | 1,230 | +6 | +0.5% | 54,000 |
| 2025/08/21 | 1,215 | 1,227 | 1,209 | 1,224 | +12 | +1% | 53,500 |
| 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 |
1～
50
件表示中 / 7037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 | 126,100円 | -0.8% | -10.4% | 3.97% | 19.68倍 | 1.21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 |
| 渋谷工 | 341,000円 | +3.1% | -4.2% | 2.79% | 10.14倍 | 0.87倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 不二越 | 366,500円 | +1.3% | +55.8% | 2.73% | 20.47倍 | 0.52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 |
| 守谷輸送 | 512,000円 | +16.8% | +3.1% | 0.82% | 30.84倍 | 7.84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 |
| ホソカワミクロ | 564,000円 | -2.9% | -25.3% | 2.13% | 16.28倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
