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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,400 | 1,411 | 1,396 | 1,405 | +6 | +0.4% | 56,100 |
| 2025/01/27 | 1,401 | 1,410 | 1,389 | 1,399 | -3 | -0.2% | 74,400 |
| 2025/01/24 | 1,408 | 1,418 | 1,397 | 1,402 | +6 | +0.4% | 44,800 |
| 2025/01/23 | 1,390 | 1,396 | 1,374 | 1,396 | +6 | +0.4% | 64,800 |
| 2025/01/22 | 1,430 | 1,430 | 1,378 | 1,390 | -10 | -0.7% | 54,400 |
| 2025/01/21 | 1,421 | 1,427 | 1,389 | 1,400 | -2 | -0.1% | 26,400 |
| 2025/01/20 | 1,391 | 1,405 | 1,381 | 1,402 | +20 | +1.4% | 47,700 |
| 2025/01/17 | 1,408 | 1,413 | 1,382 | 1,382 | -29 | -2.1% | 65,700 |
| 2025/01/16 | 1,416 | 1,433 | 1,411 | 1,411 | -8 | -0.6% | 53,800 |
| 2025/01/15 | 1,414 | 1,437 | 1,412 | 1,419 | +5 | +0.4% | 37,000 |
| 2025/01/14 | 1,445 | 1,445 | 1,408 | 1,414 | -36 | -2.5% | 40,200 |
| 2025/01/10 | 1,460 | 1,474 | 1,450 | 1,450 | -25 | -1.7% | 37,700 |
| 2025/01/09 | 1,473 | 1,485 | 1,462 | 1,475 | -20 | -1.3% | 52,800 |
| 2025/01/08 | 1,499 | 1,514 | 1,491 | 1,495 | -34 | -2.2% | 65,500 |
| 2025/01/07 | 1,544 | 1,552 | 1,527 | 1,529 | -13 | -0.8% | 65,700 |
| 2025/01/06 | 1,591 | 1,591 | 1,540 | 1,542 | -64 | -4% | 89,800 |
| 2024/12/30 | 1,605 | 1,638 | 1,559 | 1,606 | -33 | -2% | 97,400 |
| 2024/12/27 | 1,598 | 1,639 | 1,546 | 1,639 | -1,556 | -48.7% | 79,900 |
| 2024/12/26 | 3,195 | 3,195 | 3,140 | 3,195 | +20 | +0.6% | 30,700 |
| 2024/12/25 | 3,175 | 3,185 | 3,120 | 3,175 | +15 | +0.5% | 23,300 |
| 2024/12/24 | 3,170 | 3,180 | 3,130 | 3,160 | +5 | +0.2% | 19,900 |
| 2024/12/23 | 3,125 | 3,170 | 3,100 | 3,155 | +55 | +1.8% | 31,500 |
| 2024/12/20 | 3,210 | 3,210 | 3,100 | 3,100 | -85 | -2.7% | 39,100 |
| 2024/12/19 | 3,155 | 3,225 | 3,145 | 3,185 | -15 | -0.5% | 15,400 |
| 2024/12/18 | 3,215 | 3,255 | 3,190 | 3,200 | -10 | -0.3% | 14,500 |
| 2024/12/17 | 3,290 | 3,300 | 3,200 | 3,210 | -50 | -1.5% | 22,900 |
| 2024/12/16 | 3,340 | 3,365 | 3,255 | 3,260 | -70 | -2.1% | 34,600 |
| 2024/12/13 | 3,305 | 3,370 | 3,295 | 3,330 | -15 | -0.4% | 33,200 |
| 2024/12/12 | 3,350 | 3,390 | 3,335 | 3,345 | +10 | +0.3% | 26,900 |
| 2024/12/11 | 3,320 | 3,385 | 3,290 | 3,335 | +15 | +0.5% | 38,400 |
| 2024/12/10 | 3,355 | 3,365 | 3,285 | 3,320 | -5 | -0.2% | 43,600 |
| 2024/12/09 | 3,310 | 3,335 | 3,225 | 3,325 | ±0 | ±0% | 43,200 |
| 2024/12/06 | 3,310 | 3,355 | 3,290 | 3,325 | +15 | +0.5% | 27,800 |
| 2024/12/05 | 3,365 | 3,390 | 3,305 | 3,310 | -50 | -1.5% | 37,500 |
| 2024/12/04 | 3,575 | 3,575 | 3,360 | 3,360 | -215 | -6% | 47,200 |
| 2024/12/03 | 3,455 | 3,640 | 3,455 | 3,575 | +125 | +3.6% | 46,100 |
| 2024/12/02 | 3,440 | 3,495 | 3,400 | 3,450 | +20 | +0.6% | 27,400 |
| 2024/11/29 | 3,420 | 3,490 | 3,400 | 3,430 | +10 | +0.3% | 29,300 |
| 2024/11/28 | 3,520 | 3,550 | 3,420 | 3,420 | -115 | -3.3% | 33,700 |
| 2024/11/27 | 3,625 | 3,655 | 3,520 | 3,535 | -115 | -3.2% | 29,200 |
| 2024/11/26 | 3,645 | 3,675 | 3,610 | 3,650 | +5 | +0.1% | 30,500 |
| 2024/11/25 | 3,695 | 3,740 | 3,645 | 3,645 | -5 | -0.1% | 31,700 |
| 2024/11/22 | 3,580 | 3,675 | 3,580 | 3,650 | +70 | +2% | 25,500 |
| 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 |
51～
100
件表示中 / 6932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 | 112,000円 | +7.9% | +6.4% | 4.46% | 17.10倍 | 1.12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 | 334,500円 | +5.8% | -9.6% | 4.19% | 6.76倍 | 0.69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 |
| 渋谷工 | 293,000円 | +10.0% | -5.6% | 3.07% | 8.81倍 | 0.77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 |
| 大和冷 | 154,900円 | +1.8% | +1.9% | 3.23% | 13.78倍 | 1.12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 |
| 月島ＨＤ | 177,200円 | +12.7% | +12.7% | 3.39% | 14.97倍 | 0.87倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
