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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,342 | 1,370 | 1,336 | 1,370 | +3 | +0.2% | 117,100 |
| 2025/03/26 | 1,375 | 1,375 | 1,358 | 1,367 | +6 | +0.4% | 72,700 |
| 2025/03/25 | 1,376 | 1,390 | 1,361 | 1,361 | -10 | -0.7% | 74,200 |
| 2025/03/24 | 1,376 | 1,378 | 1,355 | 1,371 | -34 | -2.4% | 129,300 |
| 2025/03/21 | 1,360 | 1,405 | 1,342 | 1,405 | +43 | +3.2% | 329,400 |
| 2025/03/19 | 1,341 | 1,362 | 1,341 | 1,362 | +19 | +1.4% | 49,300 |
| 2025/03/18 | 1,342 | 1,357 | 1,342 | 1,343 | +2 | +0.1% | 67,200 |
| 2025/03/17 | 1,352 | 1,362 | 1,340 | 1,341 | -11 | -0.8% | 53,200 |
| 2025/03/14 | 1,344 | 1,360 | 1,339 | 1,352 | +10 | +0.7% | 88,200 |
| 2025/03/13 | 1,340 | 1,355 | 1,329 | 1,342 | +6 | +0.4% | 114,600 |
| 2025/03/12 | 1,354 | 1,357 | 1,336 | 1,336 | -18 | -1.3% | 92,000 |
| 2025/03/11 | 1,350 | 1,358 | 1,338 | 1,354 | -2 | -0.1% | 84,600 |
| 2025/03/10 | 1,369 | 1,376 | 1,353 | 1,356 | -12 | -0.9% | 86,600 |
| 2025/03/07 | 1,376 | 1,389 | 1,353 | 1,368 | -20 | -1.4% | 92,300 |
| 2025/03/06 | 1,395 | 1,404 | 1,384 | 1,388 | -1 | -0.1% | 86,100 |
| 2025/03/05 | 1,380 | 1,405 | 1,380 | 1,389 | +9 | +0.7% | 107,900 |
| 2025/03/04 | 1,380 | 1,397 | 1,367 | 1,380 | -2 | -0.1% | 90,200 |
| 2025/03/03 | 1,359 | 1,393 | 1,357 | 1,382 | +30 | +2.2% | 94,500 |
| 2025/02/28 | 1,385 | 1,385 | 1,339 | 1,352 | -45 | -3.2% | 145,600 |
| 2025/02/27 | 1,426 | 1,426 | 1,397 | 1,397 | -22 | -1.6% | 117,300 |
| 2025/02/26 | 1,426 | 1,435 | 1,419 | 1,419 | -7 | -0.5% | 74,900 |
| 2025/02/25 | 1,427 | 1,439 | 1,415 | 1,426 | -8 | -0.6% | 89,600 |
| 2025/02/21 | 1,426 | 1,436 | 1,413 | 1,434 | +8 | +0.6% | 82,500 |
| 2025/02/20 | 1,421 | 1,442 | 1,412 | 1,426 | +5 | +0.4% | 85,800 |
| 2025/02/19 | 1,466 | 1,478 | 1,421 | 1,421 | -45 | -3.1% | 120,500 |
| 2025/02/18 | 1,461 | 1,489 | 1,454 | 1,466 | +6 | +0.4% | 80,700 |
| 2025/02/17 | 1,486 | 1,496 | 1,460 | 1,460 | -22 | -1.5% | 147,800 |
| 2025/02/14 | 1,466 | 1,485 | 1,453 | 1,482 | +27 | +1.9% | 81,600 |
| 2025/02/13 | 1,445 | 1,468 | 1,440 | 1,455 | +27 | +1.9% | 38,800 |
| 2025/02/12 | 1,428 | 1,437 | 1,410 | 1,428 | +16 | +1.1% | 36,100 |
| 2025/02/10 | 1,440 | 1,440 | 1,410 | 1,412 | -25 | -1.7% | 43,600 |
| 2025/02/07 | 1,442 | 1,466 | 1,431 | 1,437 | -4 | -0.3% | 42,900 |
| 2025/02/06 | 1,426 | 1,446 | 1,426 | 1,441 | +16 | +1.1% | 43,300 |
| 2025/02/05 | 1,446 | 1,460 | 1,408 | 1,425 | -20 | -1.4% | 79,800 |
| 2025/02/04 | 1,415 | 1,456 | 1,407 | 1,445 | +74 | +5.4% | 114,800 |
| 2025/02/03 | 1,438 | 1,441 | 1,334 | 1,371 | -37 | -2.6% | 165,700 |
| 2025/01/31 | 1,416 | 1,417 | 1,398 | 1,408 | -13 | -0.9% | 54,100 |
| 2025/01/30 | 1,402 | 1,437 | 1,402 | 1,421 | +4 | +0.3% | 66,200 |
| 2025/01/29 | 1,404 | 1,419 | 1,404 | 1,417 | +12 | +0.9% | 45,000 |
| 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 |
101～
150
件表示中 / 7021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 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.14倍 | 1.18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 | 392,500円 | -16.8% | -64.5% | 3.57% | 28.13倍 | 0.79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 |
| ホソカワミクロ | 574,000円 | -2.9% | -25.3% | 2.09% | 16.67倍 | 1.32倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 守谷輸送 | 494,000円 | +16.8% | +3.1% | 0.85% | 29.76倍 | 7.56倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 大和冷 | 166,400円 | +1.8% | +1.9% | 3.00% | 14.80倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
