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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,025 | 3,085 | 2,859 | 2,901 | -74 | -2.5% | 38,600 |
| 2024/08/05 | 2,965 | 3,030 | 2,801 | 2,975 | -130 | -4.2% | 54,000 |
| 2024/08/02 | 3,205 | 3,290 | 3,105 | 3,105 | -155 | -4.8% | 57,400 |
| 2024/08/01 | 3,325 | 3,375 | 3,260 | 3,260 | -135 | -4% | 76,200 |
| 2024/07/31 | 3,150 | 3,400 | 3,085 | 3,395 | +481 | +16.5% | 167,500 |
| 2024/07/30 | 2,957 | 2,969 | 2,881 | 2,914 | -71 | -2.4% | 27,000 |
| 2024/07/29 | 2,946 | 2,989 | 2,945 | 2,985 | +39 | +1.3% | 12,200 |
| 2024/07/26 | 2,965 | 2,982 | 2,935 | 2,946 | -10 | -0.3% | 19,600 |
| 2024/07/25 | 2,951 | 2,994 | 2,950 | 2,956 | -27 | -0.9% | 18,500 |
| 2024/07/24 | 3,020 | 3,040 | 2,975 | 2,983 | -67 | -2.2% | 10,600 |
| 2024/07/23 | 2,981 | 3,050 | 2,981 | 3,050 | +69 | +2.3% | 8,000 |
| 2024/07/22 | 3,075 | 3,100 | 2,981 | 2,981 | -89 | -2.9% | 11,800 |
| 2024/07/19 | 3,025 | 3,085 | 3,025 | 3,070 | +25 | +0.8% | 9,600 |
| 2024/07/18 | 3,070 | 3,090 | 3,025 | 3,045 | -35 | -1.1% | 11,000 |
| 2024/07/17 | 3,170 | 3,180 | 3,075 | 3,080 | -80 | -2.5% | 18,600 |
| 2024/07/16 | 3,165 | 3,175 | 3,140 | 3,160 | -5 | -0.2% | 14,500 |
| 2024/07/12 | 3,115 | 3,175 | 3,115 | 3,165 | +20 | +0.6% | 18,200 |
| 2024/07/11 | 3,155 | 3,165 | 3,125 | 3,145 | +25 | +0.8% | 16,800 |
| 2024/07/10 | 3,140 | 3,160 | 3,120 | 3,120 | -30 | -1% | 23,400 |
| 2024/07/09 | 3,145 | 3,175 | 3,120 | 3,150 | ±0 | ±0% | 17,300 |
| 2024/07/08 | 3,140 | 3,165 | 3,115 | 3,150 | +15 | +0.5% | 19,200 |
| 2024/07/05 | 3,180 | 3,190 | 3,115 | 3,135 | -60 | -1.9% | 21,300 |
| 2024/07/04 | 3,315 | 3,315 | 3,155 | 3,195 | -135 | -4.1% | 81,400 |
| 2024/07/03 | 3,450 | 3,465 | 3,305 | 3,330 | -150 | -4.3% | 42,200 |
| 2024/07/02 | 3,460 | 3,500 | 3,435 | 3,480 | +20 | +0.6% | 39,300 |
| 2024/07/01 | 3,405 | 3,475 | 3,405 | 3,460 | +65 | +1.9% | 39,900 |
| 2024/06/28 | 3,390 | 3,415 | 3,320 | 3,395 | +20 | +0.6% | 19,300 |
| 2024/06/27 | 3,355 | 3,375 | 3,315 | 3,375 | +15 | +0.4% | 26,600 |
| 2024/06/26 | 3,295 | 3,360 | 3,275 | 3,360 | +65 | +2% | 19,200 |
| 2024/06/25 | 3,250 | 3,360 | 3,250 | 3,295 | +40 | +1.2% | 28,900 |
| 2024/06/24 | 3,240 | 3,280 | 3,225 | 3,255 | +50 | +1.6% | 21,900 |
| 2024/06/21 | 3,175 | 3,220 | 3,175 | 3,205 | +25 | +0.8% | 26,100 |
| 2024/06/20 | 3,140 | 3,195 | 3,130 | 3,180 | +15 | +0.5% | 11,300 |
| 2024/06/19 | 3,220 | 3,245 | 3,150 | 3,165 | -60 | -1.9% | 11,500 |
| 2024/06/18 | 3,185 | 3,260 | 3,185 | 3,225 | +35 | +1.1% | 10,800 |
| 2024/06/17 | 3,200 | 3,210 | 3,170 | 3,190 | -45 | -1.4% | 18,300 |
| 2024/06/14 | 3,110 | 3,250 | 3,110 | 3,235 | +105 | +3.4% | 35,400 |
| 2024/06/13 | 3,220 | 3,225 | 3,130 | 3,130 | -85 | -2.6% | 26,900 |
| 2024/06/12 | 3,205 | 3,240 | 3,190 | 3,215 | +10 | +0.3% | 21,600 |
| 2024/06/11 | 3,190 | 3,240 | 3,190 | 3,205 | +15 | +0.5% | 25,000 |
| 2024/06/10 | 3,160 | 3,205 | 3,120 | 3,190 | +25 | +0.8% | 40,900 |
| 2024/06/07 | 3,270 | 3,270 | 3,165 | 3,165 | -80 | -2.5% | 30,300 |
| 2024/06/06 | 3,220 | 3,280 | 3,220 | 3,245 | +30 | +0.9% | 26,800 |
| 2024/06/05 | 3,275 | 3,275 | 3,205 | 3,215 | -60 | -1.8% | 22,200 |
| 2024/06/04 | 3,265 | 3,335 | 3,255 | 3,275 | -20 | -0.6% | 27,500 |
| 2024/06/03 | 3,270 | 3,340 | 3,245 | 3,295 | -10 | -0.3% | 27,200 |
| 2024/05/31 | 3,140 | 3,305 | 3,140 | 3,305 | +195 | +6.3% | 75,400 |
| 2024/05/30 | 3,045 | 3,150 | 3,020 | 3,110 | +35 | +1.1% | 31,900 |
| 2024/05/29 | 3,055 | 3,110 | 3,025 | 3,075 | +20 | +0.7% | 19,400 |
| 2024/05/28 | 3,105 | 3,105 | 3,040 | 3,055 | -50 | -1.6% | 24,300 |
201～
250
件表示中 / 6967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 | 109,800円 | -0.8% | -10.4% | 4.55% | 17.17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 |
| 大和冷 | 160,200円 | +1.8% | +1.9% | 3.12% | 14.25倍 | 1.16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 | 324,500円 | -16.8% | -64.5% | 4.31% | 23.24倍 | 0.65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 | 146,600円 | +12.1% | +16.8% | 4.77% | 12.15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 | 304,000円 | +1.3% | +55.8% | 3.29% | 17.32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
