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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/05/27 | 3,160 | 3,190 | 3,100 | 3,105 | -40 | -1.3% | 26,900 |
| 2024/05/24 | 3,105 | 3,180 | 3,090 | 3,145 | +40 | +1.3% | 30,300 |
| 2024/05/23 | 3,055 | 3,120 | 3,035 | 3,105 | +65 | +2.1% | 16,900 |
| 2024/05/22 | 3,015 | 3,055 | 3,005 | 3,040 | +25 | +0.8% | 16,800 |
| 2024/05/21 | 2,993 | 3,035 | 2,993 | 3,015 | +24 | +0.8% | 11,600 |
| 2024/05/20 | 2,970 | 3,010 | 2,970 | 2,991 | +27 | +0.9% | 14,500 |
| 2024/05/17 | 2,950 | 2,998 | 2,943 | 2,964 | -17 | -0.6% | 8,200 |
| 2024/05/16 | 3,010 | 3,015 | 2,950 | 2,981 | +1 | ±0% | 14,000 |
| 2024/05/15 | 3,025 | 3,025 | 2,980 | 2,980 | -35 | -1.2% | 14,000 |
| 2024/05/14 | 3,010 | 3,020 | 2,989 | 3,015 | +10 | +0.3% | 17,200 |
| 2024/05/13 | 3,020 | 3,025 | 2,961 | 3,005 | -15 | -0.5% | 21,100 |
| 2024/05/10 | 3,070 | 3,075 | 2,991 | 3,020 | +20 | +0.7% | 20,200 |
| 2024/05/09 | 2,962 | 3,040 | 2,951 | 3,000 | +38 | +1.3% | 14,600 |
| 2024/05/08 | 2,982 | 3,030 | 2,962 | 2,962 | +1 | ±0% | 15,300 |
| 2024/05/07 | 2,918 | 2,975 | 2,900 | 2,961 | +37 | +1.3% | 13,200 |
| 2024/05/02 | 2,923 | 2,939 | 2,907 | 2,924 | +20 | +0.7% | 7,400 |
| 2024/05/01 | 2,938 | 2,938 | 2,873 | 2,904 | -44 | -1.5% | 7,700 |
| 2024/04/30 | 2,945 | 2,948 | 2,891 | 2,948 | +53 | +1.8% | 13,300 |
| 2024/04/26 | 2,871 | 2,929 | 2,837 | 2,895 | +42 | +1.5% | 25,700 |
| 2024/04/25 | 2,871 | 2,890 | 2,835 | 2,853 | -34 | -1.2% | 16,800 |
| 2024/04/24 | 2,939 | 2,939 | 2,876 | 2,887 | -12 | -0.4% | 13,700 |
| 2024/04/23 | 2,941 | 2,941 | 2,880 | 2,899 | -38 | -1.3% | 10,800 |
| 2024/04/22 | 2,907 | 2,942 | 2,860 | 2,937 | +74 | +2.6% | 23,500 |
| 2024/04/19 | 2,924 | 2,964 | 2,841 | 2,863 | -96 | -3.2% | 20,600 |
| 2024/04/18 | 2,880 | 3,060 | 2,880 | 2,959 | +78 | +2.7% | 16,400 |
| 2024/04/17 | 2,956 | 2,956 | 2,880 | 2,881 | -56 | -1.9% | 20,700 |
| 2024/04/16 | 3,020 | 3,030 | 2,913 | 2,937 | -88 | -2.9% | 27,900 |
| 2024/04/15 | 3,005 | 3,035 | 2,998 | 3,025 | -20 | -0.7% | 14,600 |
| 2024/04/12 | 3,025 | 3,065 | 2,990 | 3,045 | +40 | +1.3% | 21,500 |
| 2024/04/11 | 3,040 | 3,040 | 2,986 | 3,005 | -75 | -2.4% | 12,100 |
201～
250
件表示中 / 6937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 | 117,200円 | +7.9% | +6.4% | 4.27% | 17.89倍 | 1.17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 |
| 月島ＨＤ | 192,800円 | +12.7% | +12.7% | 3.11% | 16.29倍 | 0.94倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| 渋谷工 | 301,000円 | +10.0% | -5.6% | 2.99% | 9.05倍 | 0.79倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| ＰＩＬＬＡＲ | 330,500円 | -2.7% | -25.2% | 3.78% | 9.64倍 | 1.08倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 大和冷 | 155,000円 | +1.8% | +1.9% | 3.23% | 13.79倍 | 1.12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
