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 |
|---|---|---|---|---|---|---|---|
| 1999/09/20 | 1,487.5 | 1,500 | 1,445 | 1,445 | -17.5 | -1.2% | 91,200 |
| 1999/09/17 | 1,437.5 | 1,462.5 | 1,437.5 | 1,462.5 | +25 | +1.7% | 170,400 |
| 1999/09/16 | 1,462.5 | 1,462.5 | 1,437.5 | 1,437.5 | -25 | -1.7% | 119,200 |
| 1999/09/14 | 1,500 | 1,500 | 1,462.5 | 1,462.5 | -50 | -3.3% | 170,400 |
| 1999/09/13 | 1,487.5 | 1,525 | 1,475 | 1,512.5 | +40 | +2.7% | 283,600 |
| 1999/09/10 | 1,475 | 1,475 | 1,450 | 1,472.5 | -15 | -1% | 249,200 |
| 1999/09/09 | 1,500 | 1,500 | 1,485 | 1,487.5 | -12.5 | -0.8% | 106,400 |
| 1999/09/08 | 1,500 | 1,525 | 1,487.5 | 1,500 | -25 | -1.6% | 60,000 |
| 1999/09/07 | 1,582.5 | 1,612.5 | 1,525 | 1,525 | -50 | -3.2% | 96,000 |
| 1999/09/06 | 1,550 | 1,597.5 | 1,550 | 1,575 | +50 | +3.3% | 158,000 |
| 1999/09/03 | 1,500 | 1,550 | 1,500 | 1,525 | +50 | +3.4% | 166,400 |
| 1999/09/02 | 1,482.5 | 1,500 | 1,462.5 | 1,475 | ±0 | ±0% | 98,400 |
| 1999/09/01 | 1,475 | 1,500 | 1,462.5 | 1,475 | ±0 | ±0% | 140,400 |
| 1999/08/31 | 1,500 | 1,510 | 1,475 | 1,475 | -50 | -3.3% | 19,600 |
| 1999/08/30 | 1,527.5 | 1,575 | 1,525 | 1,525 | ±0 | ±0% | 17,200 |
| 1999/08/27 | 1,500 | 1,550 | 1,480 | 1,525 | +25 | +1.7% | 17,200 |
| 1999/08/26 | 1,475 | 1,575 | 1,475 | 1,500 | +30 | +2% | 77,200 |
| 1999/08/25 | 1,475 | 1,500 | 1,465 | 1,470 | ±0 | ±0% | 74,000 |
| 1999/08/24 | 1,500 | 1,525 | 1,462.5 | 1,470 | -30 | -2% | 57,600 |
| 1999/08/23 | 1,575 | 1,575 | 1,462.5 | 1,500 | -75 | -4.8% | 41,200 |
| 1999/08/20 | 1,577.5 | 1,587.5 | 1,550 | 1,575 | -2.5 | -0.2% | 55,600 |
| 1999/08/19 | 1,637.5 | 1,652.5 | 1,575 | 1,577.5 | -107.5 | -6.4% | 12,400 |
| 1999/08/18 | 1,675 | 1,687.5 | 1,675 | 1,685 | +10 | +0.6% | 133,200 |
| 1999/08/17 | 1,625 | 1,695 | 1,625 | 1,675 | +62.5 | +3.9% | 122,400 |
| 1999/08/16 | 1,500 | 1,662.5 | 1,500 | 1,612.5 | +137.5 | +9.3% | 159,200 |
| 1999/08/13 | 1,485 | 1,485 | 1,450 | 1,475 | +12.5 | +0.9% | 46,800 |
| 1999/08/12 | 1,470 | 1,470 | 1,445 | 1,462.5 | +17.5 | +1.2% | 54,400 |
| 1999/08/11 | 1,437.5 | 1,462.5 | 1,412.5 | 1,445 | +7.5 | +0.5% | 112,400 |
| 1999/08/10 | 1,430 | 1,462.5 | 1,430 | 1,437.5 | +7.5 | +0.5% | 37,200 |
| 1999/08/09 | 1,462.5 | 1,462.5 | 1,430 | 1,430 | -32.5 | -2.2% | 28,000 |
| 1999/08/06 | 1,500 | 1,500 | 1,450 | 1,462.5 | -37.5 | -2.5% | 38,800 |
| 1999/08/05 | 1,562.5 | 1,562.5 | 1,490 | 1,500 | -75 | -4.8% | 77,200 |
| 1999/08/04 | 1,600 | 1,625 | 1,557.5 | 1,575 | -25 | -1.6% | 85,200 |
| 1999/08/03 | 1,550 | 1,600 | 1,550 | 1,600 | +50 | +3.2% | 92,400 |
| 1999/08/02 | 1,612.5 | 1,612.5 | 1,525 | 1,550 | -62.5 | -3.9% | 68,800 |
| 1999/07/30 | 1,625 | 1,625 | 1,575 | 1,612.5 | -15 | -0.9% | 50,400 |
| 1999/07/29 | 1,637.5 | 1,637.5 | 1,602.5 | 1,627.5 | -22.5 | -1.4% | 48,000 |
| 1999/07/28 | 1,652.5 | 1,662.5 | 1,640 | 1,650 | +12.5 | +0.8% | 44,400 |
| 1999/07/27 | 1,720 | 1,720 | 1,637.5 | 1,637.5 | -87.5 | -5.1% | 4,000 |
| 1999/07/26 | 1,700 | 1,725 | 1,687.5 | 1,725 | +25 | +1.5% | 54,000 |
| 1999/07/23 | 1,702.5 | 1,702.5 | 1,627.5 | 1,700 | -2.5 | -0.1% | 37,200 |
| 1999/07/22 | 1,750 | 1,750 | 1,700 | 1,702.5 | -72.5 | -4.1% | 36,400 |
| 1999/07/21 | 1,775 | 1,775 | 1,732.5 | 1,775 | ±0 | ±0% | 55,200 |
| 1999/07/19 | 1,752.5 | 1,800 | 1,737.5 | 1,775 | +25 | +1.4% | 26,800 |
| 1999/07/16 | 1,850 | 1,872.5 | 1,750 | 1,750 | -100 | -5.4% | 70,800 |
| 1999/07/15 | 1,750 | 1,850 | 1,750 | 1,850 | +130 | +7.6% | 98,400 |
| 1999/07/14 | 1,752.5 | 1,762.5 | 1,675 | 1,720 | -32.5 | -1.9% | 266,400 |
| 1999/07/13 | 1,875 | 1,875 | 1,752.5 | 1,752.5 | -172.5 | -9% | 170,800 |
| 1999/07/12 | 1,875 | 1,967.5 | 1,875 | 1,925 | +75 | +4.1% | 160,000 |
| 1999/07/09 | 1,775 | 1,875 | 1,775 | 1,850 | +75 | +4.2% | 118,400 |
6301～
6350
件表示中 / 6969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 | 108,400円 | -0.8% | -10.4% | 4.61% | 16.95倍 | 1.05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 |
| 大和冷 | 155,700円 | +1.8% | +1.9% | 3.21% | 13.85倍 | 1.13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 |
| 芝浦機械 | 317,000円 | -16.8% | -64.5% | 4.42% | 22.70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 | 306,500円 | +1.3% | +55.8% | 3.26% | 17.46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
