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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/10 | 3,060 | 3,100 | 3,055 | 3,080 | ±0 | ±0% | 13,700 |
| 2024/04/09 | 3,080 | 3,080 | 3,050 | 3,080 | -5 | -0.2% | 11,800 |
| 2024/04/08 | 3,050 | 3,090 | 3,050 | 3,085 | +35 | +1.1% | 10,900 |
| 2024/04/05 | 3,055 | 3,055 | 2,956 | 3,050 | -35 | -1.1% | 21,900 |
| 2024/04/04 | 3,140 | 3,140 | 3,050 | 3,085 | -10 | -0.3% | 31,200 |
| 2024/04/03 | 3,060 | 3,110 | 3,015 | 3,095 | +30 | +1% | 18,800 |
| 2024/04/02 | 3,080 | 3,095 | 3,025 | 3,065 | -10 | -0.3% | 22,800 |
| 2024/04/01 | 3,115 | 3,115 | 3,075 | 3,075 | -25 | -0.8% | 15,100 |
| 2024/03/29 | 3,050 | 3,100 | 3,050 | 3,100 | +30 | +1% | 14,400 |
| 2024/03/28 | 3,165 | 3,165 | 3,040 | 3,070 | -165 | -5.1% | 28,200 |
| 2024/03/27 | 3,195 | 3,275 | 3,195 | 3,235 | +65 | +2.1% | 63,800 |
| 2024/03/26 | 3,125 | 3,180 | 3,100 | 3,170 | +10 | +0.3% | 17,100 |
| 2024/03/25 | 3,175 | 3,205 | 3,150 | 3,160 | -35 | -1.1% | 16,600 |
| 2024/03/22 | 3,195 | 3,210 | 3,175 | 3,195 | ±0 | ±0% | 10,500 |
| 2024/03/21 | 3,185 | 3,245 | 3,180 | 3,195 | +25 | +0.8% | 19,400 |
| 2024/03/19 | 3,170 | 3,175 | 3,130 | 3,170 | -15 | -0.5% | 13,500 |
| 2024/03/18 | 3,235 | 3,235 | 3,155 | 3,185 | -25 | -0.8% | 15,800 |
| 2024/03/15 | 3,070 | 3,275 | 3,070 | 3,210 | +135 | +4.4% | 80,700 |
| 2024/03/14 | 3,060 | 3,075 | 3,015 | 3,075 | +5 | +0.2% | 19,500 |
| 2024/03/13 | 3,145 | 3,170 | 3,055 | 3,070 | -65 | -2.1% | 20,200 |
| 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 |
1～
50
件表示中 / 6699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 | 289,500円 | -1.8% | -17.8% | 3.45% | 24.39倍 | 1.50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 |
| キッツ | 131,800円 | +1.8% | +2.4% | 3.11% | 11.15倍 | 1.17倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| シンコウ工 | 385,000円 | +11.6% | +13.5% | 2.21% | 17.90倍 | 1.69倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 渋谷工 | 351,500円 | +12.4% | +28.5% | 1.99% | 12.97倍 | 1.05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 |
| 芝浦機械 | 347,500円 | +46.1% | +174.7% | 4.03% | 4.67倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
