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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,545 | 3,610 | 3,545 | 3,580 | +35 | +1% | 21,900 |
| 2024/11/20 | 3,585 | 3,620 | 3,490 | 3,545 | -40 | -1.1% | 28,500 |
| 2024/11/19 | 3,615 | 3,640 | 3,585 | 3,585 | ±0 | ±0% | 24,500 |
| 2024/11/18 | 3,600 | 3,625 | 3,545 | 3,585 | -10 | -0.3% | 26,600 |
| 2024/11/15 | 3,600 | 3,625 | 3,560 | 3,595 | +40 | +1.1% | 17,800 |
| 2024/11/14 | 3,645 | 3,650 | 3,545 | 3,555 | -55 | -1.5% | 15,500 |
| 2024/11/13 | 3,705 | 3,705 | 3,610 | 3,610 | -90 | -2.4% | 22,400 |
| 2024/11/12 | 3,790 | 3,810 | 3,695 | 3,700 | -65 | -1.7% | 21,900 |
| 2024/11/11 | 3,705 | 3,795 | 3,695 | 3,765 | +65 | +1.8% | 14,100 |
| 2024/11/08 | 3,700 | 3,735 | 3,685 | 3,700 | +20 | +0.5% | 15,900 |
| 2024/11/07 | 3,575 | 3,690 | 3,575 | 3,680 | +120 | +3.4% | 20,700 |
| 2024/11/06 | 3,620 | 3,655 | 3,500 | 3,560 | -80 | -2.2% | 27,100 |
| 2024/11/05 | 3,710 | 3,735 | 3,525 | 3,640 | +190 | +5.5% | 51,600 |
| 2024/11/01 | 3,505 | 3,540 | 3,440 | 3,450 | -90 | -2.5% | 20,400 |
| 2024/10/31 | 3,555 | 3,580 | 3,515 | 3,540 | -15 | -0.4% | 21,100 |
| 2024/10/30 | 3,530 | 3,570 | 3,500 | 3,555 | +25 | +0.7% | 41,800 |
| 2024/10/29 | 3,490 | 3,550 | 3,485 | 3,530 | +10 | +0.3% | 20,000 |
| 2024/10/28 | 3,440 | 3,520 | 3,440 | 3,520 | +65 | +1.9% | 16,200 |
| 2024/10/25 | 3,550 | 3,550 | 3,455 | 3,455 | -90 | -2.5% | 24,600 |
| 2024/10/24 | 3,430 | 3,545 | 3,430 | 3,545 | +80 | +2.3% | 21,200 |
| 2024/10/23 | 3,345 | 3,480 | 3,345 | 3,465 | +90 | +2.7% | 13,800 |
| 2024/10/22 | 3,360 | 3,385 | 3,340 | 3,375 | +15 | +0.4% | 14,200 |
| 2024/10/21 | 3,390 | 3,395 | 3,355 | 3,360 | -30 | -0.9% | 8,700 |
| 2024/10/18 | 3,410 | 3,410 | 3,365 | 3,390 | +15 | +0.4% | 7,600 |
| 2024/10/17 | 3,415 | 3,420 | 3,365 | 3,375 | -55 | -1.6% | 13,500 |
| 2024/10/16 | 3,410 | 3,470 | 3,395 | 3,430 | -50 | -1.4% | 14,000 |
| 2024/10/15 | 3,380 | 3,510 | 3,380 | 3,480 | +170 | +5.1% | 41,400 |
| 2024/10/11 | 3,335 | 3,370 | 3,300 | 3,310 | -10 | -0.3% | 16,000 |
| 2024/10/10 | 3,365 | 3,365 | 3,260 | 3,320 | -45 | -1.3% | 12,800 |
| 2024/10/09 | 3,375 | 3,390 | 3,350 | 3,365 | -10 | -0.3% | 9,600 |
| 2024/10/08 | 3,325 | 3,385 | 3,325 | 3,375 | +10 | +0.3% | 17,400 |
| 2024/10/07 | 3,420 | 3,435 | 3,310 | 3,365 | -55 | -1.6% | 28,800 |
| 2024/10/04 | 3,380 | 3,455 | 3,380 | 3,420 | +10 | +0.3% | 15,200 |
| 2024/10/03 | 3,405 | 3,450 | 3,385 | 3,410 | +75 | +2.2% | 18,100 |
| 2024/10/02 | 3,385 | 3,400 | 3,315 | 3,335 | -50 | -1.5% | 35,000 |
| 2024/10/01 | 3,410 | 3,420 | 3,355 | 3,385 | -30 | -0.9% | 24,500 |
| 2024/09/30 | 3,460 | 3,465 | 3,370 | 3,415 | -115 | -3.3% | 26,800 |
| 2024/09/27 | 3,580 | 3,580 | 3,500 | 3,530 | -25 | -0.7% | 20,100 |
| 2024/09/26 | 3,425 | 3,555 | 3,405 | 3,555 | +200 | +6% | 43,600 |
| 2024/09/25 | 3,405 | 3,405 | 3,340 | 3,355 | -45 | -1.3% | 15,800 |
| 2024/09/24 | 3,515 | 3,515 | 3,390 | 3,400 | -80 | -2.3% | 14,700 |
| 2024/09/20 | 3,475 | 3,515 | 3,460 | 3,480 | +50 | +1.5% | 38,300 |
| 2024/09/19 | 3,500 | 3,500 | 3,425 | 3,430 | -20 | -0.6% | 19,300 |
| 2024/09/18 | 3,450 | 3,485 | 3,410 | 3,450 | +5 | +0.1% | 24,900 |
| 2024/09/17 | 3,450 | 3,450 | 3,380 | 3,445 | +55 | +1.6% | 24,800 |
| 2024/09/13 | 3,380 | 3,420 | 3,380 | 3,390 | -10 | -0.3% | 25,600 |
| 2024/09/12 | 3,400 | 3,435 | 3,375 | 3,400 | +40 | +1.2% | 19,400 |
| 2024/09/11 | 3,475 | 3,475 | 3,325 | 3,360 | -95 | -2.7% | 27,600 |
| 2024/09/10 | 3,485 | 3,540 | 3,425 | 3,455 | -25 | -0.7% | 23,100 |
| 2024/09/09 | 3,350 | 3,545 | 3,345 | 3,480 | +85 | +2.5% | 37,800 |
1～
50
件表示中 / 6839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 | 358,000円 | +7.9% | +6.4% | 2.79% | 27.74倍 | 1.82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 | 159,400円 | -4.1% | +7.5% | 3.51% | 14.18倍 | 1.14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 | 24,400円 | -2.6% | -55.0% | 4.51% | - | 0.51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 | 161,500円 | +18.9% | +38.8% | 1.24% | 13.72倍 | 2.05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 |
| シンコウ工 | 425,500円 | +5.9% | +9.6% | 3.53% | 14.00倍 | 1.70倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
市場注目の銘柄
チャート関連のコラム
