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 |
|---|---|---|---|---|---|---|---|
| 1999/02/10 | 1,237.5 | 1,237.5 | 1,212.5 | 1,225 | -22.5 | -1.8% | 42,000 |
| 1999/02/09 | 1,237.5 | 1,250 | 1,232.5 | 1,247.5 | ±0 | ±0% | 34,400 |
| 1999/02/08 | 1,287.5 | 1,290 | 1,247.5 | 1,247.5 | -27.5 | -2.2% | 14,000 |
| 1999/02/05 | 1,327.5 | 1,327.5 | 1,275 | 1,275 | -52.5 | -4% | 26,800 |
| 1999/02/04 | 1,325 | 1,347.5 | 1,312.5 | 1,327.5 | +15 | +1.1% | 76,000 |
| 1999/02/03 | 1,297.5 | 1,337.5 | 1,292.5 | 1,312.5 | +37.5 | +2.9% | 159,600 |
| 1999/02/02 | 1,250 | 1,275 | 1,247.5 | 1,275 | +50 | +4.1% | 107,600 |
| 1999/02/01 | 1,182.5 | 1,225 | 1,182.5 | 1,225 | +50 | +4.3% | 145,600 |
| 1999/01/29 | 1,162.5 | 1,175 | 1,155 | 1,175 | +12.5 | +1.1% | 85,600 |
| 1999/01/28 | 1,180 | 1,200 | 1,162.5 | 1,162.5 | -12.5 | -1.1% | 121,200 |
| 1999/01/27 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 112,000 |
| 1999/01/26 | 1,187.5 | 1,200 | 1,175 | 1,200 | -12.5 | -1% | 116,400 |
| 1999/01/25 | 1,225 | 1,225 | 1,200 | 1,212.5 | -32.5 | -2.6% | 49,600 |
| 1999/01/22 | 1,267.5 | 1,275 | 1,200 | 1,245 | -42.5 | -3.3% | 92,800 |
| 1999/01/21 | 1,262.5 | 1,295 | 1,262.5 | 1,287.5 | +25 | +2% | 71,600 |
| 1999/01/20 | 1,275 | 1,300 | 1,255 | 1,262.5 | -37.5 | -2.9% | 34,800 |
| 1999/01/19 | 1,375 | 1,375 | 1,300 | 1,300 | +25 | +2% | 3,600 |
| 1999/01/18 | 1,287.5 | 1,287.5 | 1,275 | 1,275 | +2.5 | +0.2% | 20,800 |
| 1999/01/14 | 1,297.5 | 1,297.5 | 1,255 | 1,272.5 | -25 | -1.9% | 57,200 |
| 1999/01/13 | 1,287.5 | 1,315 | 1,287.5 | 1,297.5 | +17.5 | +1.4% | 120,800 |
| 1999/01/12 | 1,350 | 1,350 | 1,280 | 1,280 | -77.5 | -5.7% | 59,600 |
| 1999/01/11 | 1,385 | 1,387.5 | 1,357.5 | 1,357.5 | -35 | -2.5% | 25,600 |
| 1999/01/08 | 1,400 | 1,400 | 1,382.5 | 1,392.5 | -15 | -1.1% | 65,200 |
| 1999/01/07 | 1,412.5 | 1,437.5 | 1,407.5 | 1,407.5 | ±0 | ±0% | 68,800 |
| 1999/01/06 | 1,400 | 1,407.5 | 1,395 | 1,407.5 | +20 | +1.4% | 13,600 |
| 1999/01/05 | 1,352.5 | 1,390 | 1,352.5 | 1,387.5 | +37.5 | +2.8% | 19,600 |
| 1999/01/04 | 1,375 | 1,375 | 1,350 | 1,350 | -50 | -3.6% | 11,600 |
| 1998/12/30 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 5,600 |
| 1998/12/29 | 1,412.5 | 1,412.5 | 1,400 | 1,400 | -12.5 | -0.9% | 6,400 |
| 1998/12/28 | 1,417.5 | 1,425 | 1,412.5 | 1,412.5 | +10 | +0.7% | 24,400 |
| 1998/12/25 | 1,475 | 1,475 | 1,402.5 | 1,402.5 | -35 | -2.4% | 11,200 |
| 1998/12/24 | 1,390 | 1,437.5 | 1,390 | 1,437.5 | +62.5 | +4.5% | 28,400 |
| 1998/12/22 | 1,450 | 1,452.5 | 1,375 | 1,375 | -75 | -5.2% | 42,800 |
| 1998/12/21 | 1,500 | 1,500 | 1,437.5 | 1,450 | -37.5 | -2.5% | 53,600 |
| 1998/12/18 | 1,465 | 1,500 | 1,465 | 1,487.5 | +35 | +2.4% | 36,800 |
| 1998/12/17 | 1,487.5 | 1,487.5 | 1,450 | 1,452.5 | -35 | -2.4% | 65,200 |
| 1998/12/16 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | +12.5 | +0.8% | 41,200 |
| 1998/12/15 | 1,495 | 1,495 | 1,475 | 1,475 | -25 | -1.7% | 10,000 |
| 1998/12/14 | 1,500 | 1,500 | 1,497.5 | 1,500 | ±0 | ±0% | 40,000 |
| 1998/12/11 | 1,500 | 1,500 | 1,497.5 | 1,500 | ±0 | ±0% | 26,400 |
| 1998/12/10 | 1,512.5 | 1,512.5 | 1,497.5 | 1,500 | -12.5 | -0.8% | 16,800 |
| 1998/12/09 | 1,537.5 | 1,542.5 | 1,497.5 | 1,512.5 | ±0 | ±0% | 91,200 |
| 1998/12/08 | 1,500 | 1,525 | 1,500 | 1,512.5 | +15 | +1% | 75,200 |
| 1998/12/07 | 1,500 | 1,500 | 1,497.5 | 1,497.5 | -27.5 | -1.8% | 12,400 |
| 1998/12/04 | 1,572.5 | 1,572.5 | 1,525 | 1,525 | -62.5 | -3.9% | 28,800 |
| 1998/12/03 | 1,612.5 | 1,612.5 | 1,587.5 | 1,587.5 | -25 | -1.6% | 52,000 |
| 1998/12/02 | 1,625 | 1,625 | 1,612.5 | 1,612.5 | -12.5 | -0.8% | 12,400 |
| 1998/12/01 | 1,625 | 1,637.5 | 1,625 | 1,625 | ±0 | ±0% | 60,000 |
| 1998/11/30 | 1,700 | 1,700 | 1,625 | 1,625 | -72.5 | -4.3% | 18,000 |
| 1998/11/27 | 1,700 | 1,700 | 1,687.5 | 1,697.5 | +35 | +2.1% | 48,000 |
6451～
6500
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
