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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 3,180 | 3,180 | 3,105 | 3,135 | -45 | -1.4% | 26,400 |
| 2024/03/11 | 3,205 | 3,230 | 3,140 | 3,180 | -95 | -2.9% | 17,900 |
| 2024/03/08 | 3,225 | 3,310 | 3,225 | 3,275 | +30 | +0.9% | 32,600 |
| 2024/03/07 | 3,305 | 3,305 | 3,245 | 3,245 | -45 | -1.4% | 17,200 |
| 2024/03/06 | 3,260 | 3,315 | 3,250 | 3,290 | +30 | +0.9% | 38,600 |
| 2024/03/05 | 3,210 | 3,275 | 3,210 | 3,260 | +50 | +1.6% | 31,100 |
| 2024/03/04 | 3,275 | 3,290 | 3,200 | 3,210 | -65 | -2% | 29,200 |
| 2024/03/01 | 3,300 | 3,310 | 3,220 | 3,275 | -15 | -0.5% | 29,500 |
| 2024/02/29 | 3,295 | 3,350 | 3,270 | 3,290 | -5 | -0.2% | 48,800 |
| 2024/02/28 | 3,335 | 3,390 | 3,290 | 3,295 | -45 | -1.3% | 30,200 |
| 2024/02/27 | 3,285 | 3,350 | 3,275 | 3,340 | +55 | +1.7% | 36,100 |
| 2024/02/26 | 3,285 | 3,320 | 3,265 | 3,285 | +25 | +0.8% | 30,300 |
| 2024/02/22 | 3,220 | 3,260 | 3,215 | 3,260 | +50 | +1.6% | 26,000 |
| 2024/02/21 | 3,230 | 3,235 | 3,195 | 3,210 | -20 | -0.6% | 20,500 |
| 2024/02/20 | 3,275 | 3,290 | 3,220 | 3,230 | -45 | -1.4% | 34,900 |
| 2024/02/19 | 3,265 | 3,325 | 3,240 | 3,275 | +35 | +1.1% | 39,400 |
| 2024/02/16 | 3,170 | 3,270 | 3,170 | 3,240 | +80 | +2.5% | 47,500 |
| 2024/02/15 | 3,125 | 3,180 | 3,080 | 3,160 | +45 | +1.4% | 32,900 |
| 2024/02/14 | 3,100 | 3,135 | 3,050 | 3,115 | +15 | +0.5% | 35,800 |
| 2024/02/13 | 2,983 | 3,115 | 2,983 | 3,100 | +131 | +4.4% | 32,300 |
| 2024/02/09 | 2,983 | 3,025 | 2,962 | 2,969 | -29 | -1% | 24,500 |
| 2024/02/08 | 3,020 | 3,020 | 2,963 | 2,998 | -22 | -0.7% | 16,900 |
| 2024/02/07 | 3,040 | 3,060 | 3,010 | 3,020 | -20 | -0.7% | 16,000 |
| 2024/02/06 | 2,990 | 3,055 | 2,990 | 3,040 | +20 | +0.7% | 15,300 |
| 2024/02/05 | 3,060 | 3,060 | 3,010 | 3,020 | -35 | -1.1% | 16,700 |
| 2024/02/02 | 2,985 | 3,060 | 2,977 | 3,055 | +50 | +1.7% | 25,000 |
| 2024/02/01 | 2,991 | 3,030 | 2,959 | 3,005 | +5 | +0.2% | 29,100 |
| 2024/01/31 | 2,921 | 3,000 | 2,903 | 3,000 | +229 | +8.3% | 64,100 |
| 2024/01/30 | 2,808 | 2,808 | 2,765 | 2,771 | -44 | -1.6% | 19,500 |
| 2024/01/29 | 2,778 | 2,834 | 2,778 | 2,815 | +40 | +1.4% | 18,800 |
| 2024/01/26 | 2,813 | 2,813 | 2,772 | 2,775 | -40 | -1.4% | 23,100 |
| 2024/01/25 | 2,803 | 2,830 | 2,803 | 2,815 | +12 | +0.4% | 15,400 |
| 2024/01/24 | 2,818 | 2,827 | 2,776 | 2,803 | -6 | -0.2% | 16,600 |
| 2024/01/23 | 2,860 | 2,880 | 2,802 | 2,809 | -51 | -1.8% | 17,300 |
| 2024/01/22 | 2,873 | 2,874 | 2,848 | 2,860 | +34 | +1.2% | 13,400 |
| 2024/01/19 | 2,855 | 2,858 | 2,826 | 2,826 | -26 | -0.9% | 12,600 |
| 2024/01/18 | 2,845 | 2,857 | 2,802 | 2,852 | +22 | +0.8% | 15,700 |
| 2024/01/17 | 2,875 | 2,893 | 2,830 | 2,830 | -29 | -1% | 15,700 |
| 2024/01/16 | 2,899 | 2,905 | 2,837 | 2,859 | -48 | -1.7% | 13,500 |
| 2024/01/15 | 2,830 | 2,914 | 2,830 | 2,907 | +72 | +2.5% | 16,500 |
| 2024/01/12 | 2,872 | 2,896 | 2,812 | 2,835 | -13 | -0.5% | 16,400 |
| 2024/01/11 | 2,848 | 2,870 | 2,838 | 2,848 | +11 | +0.4% | 20,400 |
| 2024/01/10 | 2,801 | 2,845 | 2,801 | 2,837 | +36 | +1.3% | 15,900 |
| 2024/01/09 | 2,810 | 2,835 | 2,780 | 2,801 | -9 | -0.3% | 22,800 |
| 2024/01/05 | 2,770 | 2,817 | 2,769 | 2,810 | +70 | +2.6% | 25,800 |
| 2024/01/04 | 2,655 | 2,744 | 2,646 | 2,740 | +85 | +3.2% | 27,000 |
| 2023/12/29 | 2,655 | 2,662 | 2,632 | 2,655 | +17 | +0.6% | 16,300 |
| 2023/12/28 | 2,647 | 2,650 | 2,626 | 2,638 | -4 | -0.2% | 8,300 |
| 2023/12/27 | 2,641 | 2,645 | 2,626 | 2,642 | ±0 | ±0% | 26,200 |
| 2023/12/26 | 2,633 | 2,658 | 2,629 | 2,642 | +25 | +1% | 13,900 |
301～
350
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
