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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/12 | 3,790 | 3,810 | 3,695 | 3,700 | -65 | -1.7% | 21,900 |
| 2024/11/11 | 3,705 | 3,795 | 3,695 | 3,765 | +65 | +1.8% | 14,100 |
| 2024/11/08 | 3,700 | 3,735 | 3,685 | 3,700 | +20 | +0.5% | 15,900 |
| 2024/11/07 | 3,575 | 3,690 | 3,575 | 3,680 | +120 | +3.4% | 20,700 |
| 2024/11/06 | 3,620 | 3,655 | 3,500 | 3,560 | -80 | -2.2% | 27,100 |
| 2024/11/05 | 3,710 | 3,735 | 3,525 | 3,640 | +190 | +5.5% | 51,600 |
| 2024/11/01 | 3,505 | 3,540 | 3,440 | 3,450 | -90 | -2.5% | 20,400 |
| 2024/10/31 | 3,555 | 3,580 | 3,515 | 3,540 | -15 | -0.4% | 21,100 |
| 2024/10/30 | 3,530 | 3,570 | 3,500 | 3,555 | +25 | +0.7% | 41,800 |
| 2024/10/29 | 3,490 | 3,550 | 3,485 | 3,530 | +10 | +0.3% | 20,000 |
| 2024/10/28 | 3,440 | 3,520 | 3,440 | 3,520 | +65 | +1.9% | 16,200 |
| 2024/10/25 | 3,550 | 3,550 | 3,455 | 3,455 | -90 | -2.5% | 24,600 |
| 2024/10/24 | 3,430 | 3,545 | 3,430 | 3,545 | +80 | +2.3% | 21,200 |
| 2024/10/23 | 3,345 | 3,480 | 3,345 | 3,465 | +90 | +2.7% | 13,800 |
| 2024/10/22 | 3,360 | 3,385 | 3,340 | 3,375 | +15 | +0.4% | 14,200 |
| 2024/10/21 | 3,390 | 3,395 | 3,355 | 3,360 | -30 | -0.9% | 8,700 |
| 2024/10/18 | 3,410 | 3,410 | 3,365 | 3,390 | +15 | +0.4% | 7,600 |
101～
150
件表示中 / 6965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 | 110,200円 | -0.8% | -10.4% | 4.54% | 17.23倍 | 1.06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 |
| ユニバーサル | 102,900円 | +18.7% | - | 5.83% | 99.71倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 芝浦機械 | 330,000円 | -16.8% | -64.5% | 4.24% | 23.63倍 | 0.67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 | 143,400円 | +12.1% | +16.8% | 4.88% | 11.89倍 | 0.66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 | 301,000円 | +1.3% | +55.8% | 3.32% | 17.15倍 | 0.43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
