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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,764 | 1,789 | 1,763 | 1,770 | -8 | -0.4% | 22,300 |
| 2021/07/15 | 1,801 | 1,806 | 1,768 | 1,778 | -24 | -1.3% | 37,600 |
| 2021/07/14 | 1,784 | 1,826 | 1,784 | 1,802 | +6 | +0.3% | 44,400 |
| 2021/07/13 | 1,773 | 1,812 | 1,770 | 1,796 | +37 | +2.1% | 46,900 |
| 2021/07/12 | 1,775 | 1,775 | 1,746 | 1,759 | +24 | +1.4% | 30,200 |
| 2021/07/09 | 1,715 | 1,743 | 1,707 | 1,735 | +9 | +0.5% | 36,700 |
| 2021/07/08 | 1,748 | 1,749 | 1,725 | 1,726 | -19 | -1.1% | 29,900 |
| 2021/07/07 | 1,736 | 1,757 | 1,731 | 1,745 | -12 | -0.7% | 46,700 |
| 2021/07/06 | 1,773 | 1,773 | 1,744 | 1,757 | -16 | -0.9% | 22,500 |
| 2021/07/05 | 1,796 | 1,799 | 1,771 | 1,773 | -23 | -1.3% | 27,000 |
| 2021/07/02 | 1,771 | 1,807 | 1,756 | 1,796 | +29 | +1.6% | 93,300 |
| 2021/07/01 | 1,787 | 1,826 | 1,766 | 1,767 | -9 | -0.5% | 52,000 |
| 2021/06/30 | 1,738 | 1,783 | 1,738 | 1,776 | +45 | +2.6% | 57,100 |
| 2021/06/29 | 1,725 | 1,747 | 1,713 | 1,731 | -3 | -0.2% | 52,100 |
| 2021/06/28 | 1,717 | 1,743 | 1,716 | 1,734 | +20 | +1.2% | 20,900 |
| 2021/06/25 | 1,719 | 1,726 | 1,701 | 1,714 | -13 | -0.8% | 54,600 |
| 2021/06/24 | 1,717 | 1,753 | 1,703 | 1,727 | +9 | +0.5% | 43,900 |
| 2021/06/23 | 1,756 | 1,756 | 1,706 | 1,718 | -30 | -1.7% | 25,900 |
| 2021/06/22 | 1,733 | 1,768 | 1,733 | 1,748 | +33 | +1.9% | 33,700 |
| 2021/06/21 | 1,730 | 1,741 | 1,710 | 1,715 | -27 | -1.5% | 49,500 |
| 2021/06/18 | 1,737 | 1,790 | 1,725 | 1,742 | +7 | +0.4% | 62,800 |
| 2021/06/17 | 1,699 | 1,754 | 1,698 | 1,735 | +27 | +1.6% | 37,000 |
| 2021/06/16 | 1,700 | 1,710 | 1,692 | 1,708 | +1 | +0.1% | 32,600 |
| 2021/06/15 | 1,717 | 1,725 | 1,695 | 1,707 | -6 | -0.4% | 50,700 |
| 2021/06/14 | 1,728 | 1,730 | 1,698 | 1,713 | -14 | -0.8% | 33,100 |
| 2021/06/11 | 1,756 | 1,761 | 1,719 | 1,727 | -31 | -1.8% | 44,300 |
| 2021/06/10 | 1,724 | 1,778 | 1,724 | 1,758 | +9 | +0.5% | 75,800 |
| 2021/06/09 | 1,801 | 1,801 | 1,741 | 1,749 | -55 | -3% | 34,800 |
| 2021/06/08 | 1,788 | 1,817 | 1,773 | 1,804 | -3 | -0.2% | 113,900 |
| 2021/06/07 | 1,869 | 1,875 | 1,763 | 1,807 | -47 | -2.5% | 138,200 |
| 2021/06/04 | 1,789 | 1,870 | 1,775 | 1,854 | +79 | +4.5% | 125,000 |
| 2021/06/03 | 1,722 | 1,787 | 1,714 | 1,775 | +62 | +3.6% | 110,800 |
| 2021/06/02 | 1,718 | 1,734 | 1,705 | 1,713 | -5 | -0.3% | 108,500 |
| 2021/06/01 | 1,720 | 1,738 | 1,670 | 1,718 | -11 | -0.6% | 128,000 |
| 2021/05/31 | 1,662 | 1,738 | 1,662 | 1,729 | +66 | +4% | 115,700 |
| 2021/05/28 | 1,633 | 1,667 | 1,629 | 1,663 | +50 | +3.1% | 128,300 |
| 2021/05/27 | 1,657 | 1,679 | 1,613 | 1,613 | -45 | -2.7% | 165,800 |
| 2021/05/26 | 1,643 | 1,670 | 1,641 | 1,658 | +35 | +2.2% | 103,600 |
| 2021/05/25 | 1,678 | 1,679 | 1,614 | 1,623 | -47 | -2.8% | 47,700 |
| 2021/05/24 | 1,628 | 1,695 | 1,628 | 1,670 | +60 | +3.7% | 59,800 |
| 2021/05/21 | 1,615 | 1,625 | 1,588 | 1,610 | +2 | +0.1% | 53,800 |
| 2021/05/20 | 1,573 | 1,620 | 1,566 | 1,608 | +29 | +1.8% | 41,500 |
| 2021/05/19 | 1,517 | 1,589 | 1,510 | 1,579 | +51 | +3.3% | 52,900 |
| 2021/05/18 | 1,500 | 1,536 | 1,490 | 1,528 | +37 | +2.5% | 64,900 |
| 2021/05/17 | 1,461 | 1,540 | 1,456 | 1,491 | +180 | +13.7% | 174,600 |
| 2021/05/14 | 1,344 | 1,361 | 1,311 | 1,311 | -27 | -2% | 19,200 |
| 2021/05/13 | 1,329 | 1,345 | 1,320 | 1,338 | -7 | -0.5% | 21,800 |
| 2021/05/12 | 1,342 | 1,368 | 1,340 | 1,345 | +3 | +0.2% | 26,500 |
| 2021/05/11 | 1,380 | 1,384 | 1,341 | 1,342 | -52 | -3.7% | 26,900 |
| 2021/05/10 | 1,362 | 1,399 | 1,362 | 1,394 | +37 | +2.7% | 24,500 |
951～
1000
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
