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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/10/17 | 3,415 | 3,420 | 3,365 | 3,375 | -55 | -1.6% | 13,500 |
| 2024/10/16 | 3,410 | 3,470 | 3,395 | 3,430 | -50 | -1.4% | 14,000 |
| 2024/10/15 | 3,380 | 3,510 | 3,380 | 3,480 | +170 | +5.1% | 41,400 |
| 2024/10/11 | 3,335 | 3,370 | 3,300 | 3,310 | -10 | -0.3% | 16,000 |
| 2024/10/10 | 3,365 | 3,365 | 3,260 | 3,320 | -45 | -1.3% | 12,800 |
| 2024/10/09 | 3,375 | 3,390 | 3,350 | 3,365 | -10 | -0.3% | 9,600 |
| 2024/10/08 | 3,325 | 3,385 | 3,325 | 3,375 | +10 | +0.3% | 17,400 |
| 2024/10/07 | 3,420 | 3,435 | 3,310 | 3,365 | -55 | -1.6% | 28,800 |
| 2024/10/04 | 3,380 | 3,455 | 3,380 | 3,420 | +10 | +0.3% | 15,200 |
| 2024/10/03 | 3,405 | 3,450 | 3,385 | 3,410 | +75 | +2.2% | 18,100 |
| 2024/10/02 | 3,385 | 3,400 | 3,315 | 3,335 | -50 | -1.5% | 35,000 |
| 2024/10/01 | 3,410 | 3,420 | 3,355 | 3,385 | -30 | -0.9% | 24,500 |
| 2024/09/30 | 3,460 | 3,465 | 3,370 | 3,415 | -115 | -3.3% | 26,800 |
| 2024/09/27 | 3,580 | 3,580 | 3,500 | 3,530 | -25 | -0.7% | 20,100 |
| 2024/09/26 | 3,425 | 3,555 | 3,405 | 3,555 | +200 | +6% | 43,600 |
| 2024/09/25 | 3,405 | 3,405 | 3,340 | 3,355 | -45 | -1.3% | 15,800 |
| 2024/09/24 | 3,515 | 3,515 | 3,390 | 3,400 | -80 | -2.3% | 14,700 |
| 2024/09/20 | 3,475 | 3,515 | 3,460 | 3,480 | +50 | +1.5% | 38,300 |
| 2024/09/19 | 3,500 | 3,500 | 3,425 | 3,430 | -20 | -0.6% | 19,300 |
| 2024/09/18 | 3,450 | 3,485 | 3,410 | 3,450 | +5 | +0.1% | 24,900 |
| 2024/09/17 | 3,450 | 3,450 | 3,380 | 3,445 | +55 | +1.6% | 24,800 |
| 2024/09/13 | 3,380 | 3,420 | 3,380 | 3,390 | -10 | -0.3% | 25,600 |
| 2024/09/12 | 3,400 | 3,435 | 3,375 | 3,400 | +40 | +1.2% | 19,400 |
| 2024/09/11 | 3,475 | 3,475 | 3,325 | 3,360 | -95 | -2.7% | 27,600 |
| 2024/09/10 | 3,485 | 3,540 | 3,425 | 3,455 | -25 | -0.7% | 23,100 |
| 2024/09/09 | 3,350 | 3,545 | 3,345 | 3,480 | +85 | +2.5% | 37,800 |
| 2024/09/06 | 3,425 | 3,435 | 3,385 | 3,395 | ±0 | ±0% | 22,700 |
| 2024/09/05 | 3,510 | 3,510 | 3,380 | 3,395 | -115 | -3.3% | 23,900 |
| 2024/09/04 | 3,480 | 3,580 | 3,465 | 3,510 | -30 | -0.8% | 31,600 |
| 2024/09/03 | 3,435 | 3,570 | 3,435 | 3,540 | +115 | +3.4% | 28,400 |
| 2024/09/02 | 3,405 | 3,435 | 3,395 | 3,425 | +25 | +0.7% | 15,200 |
| 2024/08/30 | 3,450 | 3,485 | 3,400 | 3,400 | -20 | -0.6% | 25,600 |
| 2024/08/29 | 3,425 | 3,450 | 3,405 | 3,420 | -15 | -0.4% | 18,600 |
| 2024/08/28 | 3,505 | 3,515 | 3,410 | 3,435 | -45 | -1.3% | 26,000 |
| 2024/08/27 | 3,445 | 3,525 | 3,440 | 3,480 | +35 | +1% | 31,600 |
| 2024/08/26 | 3,440 | 3,455 | 3,405 | 3,445 | +5 | +0.1% | 19,200 |
| 2024/08/23 | 3,410 | 3,480 | 3,400 | 3,440 | -10 | -0.3% | 19,900 |
| 2024/08/22 | 3,425 | 3,470 | 3,425 | 3,450 | +35 | +1% | 14,500 |
| 2024/08/21 | 3,385 | 3,420 | 3,350 | 3,415 | -5 | -0.1% | 25,700 |
| 2024/08/20 | 3,315 | 3,425 | 3,315 | 3,420 | +110 | +3.3% | 29,300 |
| 2024/08/19 | 3,325 | 3,375 | 3,280 | 3,310 | -40 | -1.2% | 22,600 |
| 2024/08/16 | 3,265 | 3,350 | 3,265 | 3,350 | +100 | +3.1% | 17,700 |
| 2024/08/15 | 3,200 | 3,270 | 3,190 | 3,250 | +65 | +2% | 17,000 |
| 2024/08/14 | 3,150 | 3,195 | 3,125 | 3,185 | +60 | +1.9% | 14,500 |
201～
250
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
