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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,145 | 1,175 | 1,125 | 1,125 | -17.5 | -1.5% | 172,000 |
| 1999/10/28 | 1,150 | 1,157.5 | 1,142.5 | 1,142.5 | -15 | -1.3% | 135,600 |
| 1999/10/27 | 1,172.5 | 1,172.5 | 1,157.5 | 1,157.5 | -20 | -1.7% | 104,400 |
| 1999/10/26 | 1,187.5 | 1,187.5 | 1,162.5 | 1,177.5 | -10 | -0.8% | 159,200 |
| 1999/10/25 | 1,200 | 1,217.5 | 1,187.5 | 1,187.5 | -7.5 | -0.6% | 130,800 |
| 1999/10/22 | 1,200 | 1,220 | 1,195 | 1,195 | -5 | -0.4% | 114,400 |
| 1999/10/21 | 1,200 | 1,205 | 1,192.5 | 1,200 | +5 | +0.4% | 56,800 |
| 1999/10/20 | 1,197.5 | 1,200 | 1,190 | 1,195 | -2.5 | -0.2% | 69,200 |
| 1999/10/19 | 1,200 | 1,205 | 1,190 | 1,197.5 | -10 | -0.8% | 111,200 |
| 1999/10/18 | 1,230 | 1,230 | 1,192.5 | 1,207.5 | -42.5 | -3.4% | 154,000 |
| 1999/10/15 | 1,275 | 1,300 | 1,250 | 1,250 | -12.5 | -1% | 171,600 |
| 1999/10/14 | 1,232.5 | 1,262.5 | 1,230 | 1,262.5 | +37.5 | +3.1% | 140,400 |
| 1999/10/13 | 1,215 | 1,262.5 | 1,212.5 | 1,225 | +10 | +0.8% | 122,400 |
| 1999/10/12 | 1,237.5 | 1,265 | 1,215 | 1,215 | +2.5 | +0.2% | 145,200 |
| 1999/10/08 | 1,247.5 | 1,247.5 | 1,200 | 1,212.5 | -35 | -2.8% | 193,600 |
| 1999/10/07 | 1,247.5 | 1,275 | 1,247.5 | 1,247.5 | ±0 | ±0% | 240,000 |
| 1999/10/06 | 1,247.5 | 1,262.5 | 1,245 | 1,247.5 | ±0 | ±0% | 236,400 |
| 1999/10/05 | 1,255 | 1,262.5 | 1,247.5 | 1,247.5 | -15 | -1.2% | 171,200 |
| 1999/10/04 | 1,262.5 | 1,262.5 | 1,250 | 1,262.5 | -12.5 | -1% | 155,200 |
| 1999/10/01 | 1,312.5 | 1,325 | 1,275 | 1,275 | -25 | -1.9% | 134,000 |
| 1999/09/30 | 1,312.5 | 1,327.5 | 1,287.5 | 1,300 | -12.5 | -1% | 200,000 |
| 1999/09/29 | 1,400 | 1,400 | 1,287.5 | 1,312.5 | -100 | -7.1% | 150,800 |
| 1999/09/28 | 1,412.5 | 1,425 | 1,400 | 1,412.5 | -12.5 | -0.9% | 110,000 |
| 1999/09/27 | 1,435 | 1,435 | 1,400 | 1,425 | -10 | -0.7% | 16,400 |
| 1999/09/24 | 1,435 | 1,435 | 1,377.5 | 1,435 | ±0 | ±0% | 114,800 |
| 1999/09/22 | 1,440 | 1,440 | 1,435 | 1,435 | -10 | -0.7% | 36,800 |
| 1999/09/21 | 1,445 | 1,450 | 1,412.5 | 1,445 | ±0 | ±0% | 113,200 |
| 1999/09/20 | 1,487.5 | 1,500 | 1,445 | 1,445 | -17.5 | -1.2% | 91,200 |
| 1999/09/17 | 1,437.5 | 1,462.5 | 1,437.5 | 1,462.5 | +25 | +1.7% | 170,400 |
| 1999/09/16 | 1,462.5 | 1,462.5 | 1,437.5 | 1,437.5 | -25 | -1.7% | 119,200 |
| 1999/09/14 | 1,500 | 1,500 | 1,462.5 | 1,462.5 | -50 | -3.3% | 170,400 |
| 1999/09/13 | 1,487.5 | 1,525 | 1,475 | 1,512.5 | +40 | +2.7% | 283,600 |
| 1999/09/10 | 1,475 | 1,475 | 1,450 | 1,472.5 | -15 | -1% | 249,200 |
| 1999/09/09 | 1,500 | 1,500 | 1,485 | 1,487.5 | -12.5 | -0.8% | 106,400 |
| 1999/09/08 | 1,500 | 1,525 | 1,487.5 | 1,500 | -25 | -1.6% | 60,000 |
| 1999/09/07 | 1,582.5 | 1,612.5 | 1,525 | 1,525 | -50 | -3.2% | 96,000 |
| 1999/09/06 | 1,550 | 1,597.5 | 1,550 | 1,575 | +50 | +3.3% | 158,000 |
| 1999/09/03 | 1,500 | 1,550 | 1,500 | 1,525 | +50 | +3.4% | 166,400 |
| 1999/09/02 | 1,482.5 | 1,500 | 1,462.5 | 1,475 | ±0 | ±0% | 98,400 |
| 1999/09/01 | 1,475 | 1,500 | 1,462.5 | 1,475 | ±0 | ±0% | 140,400 |
| 1999/08/31 | 1,500 | 1,510 | 1,475 | 1,475 | -50 | -3.3% | 19,600 |
| 1999/08/30 | 1,527.5 | 1,575 | 1,525 | 1,525 | ±0 | ±0% | 17,200 |
| 1999/08/27 | 1,500 | 1,550 | 1,480 | 1,525 | +25 | +1.7% | 17,200 |
| 1999/08/26 | 1,475 | 1,575 | 1,475 | 1,500 | +30 | +2% | 77,200 |
| 1999/08/25 | 1,475 | 1,500 | 1,465 | 1,470 | ±0 | ±0% | 74,000 |
| 1999/08/24 | 1,500 | 1,525 | 1,462.5 | 1,470 | -30 | -2% | 57,600 |
| 1999/08/23 | 1,575 | 1,575 | 1,462.5 | 1,500 | -75 | -4.8% | 41,200 |
| 1999/08/20 | 1,577.5 | 1,587.5 | 1,550 | 1,575 | -2.5 | -0.2% | 55,600 |
| 1999/08/19 | 1,637.5 | 1,652.5 | 1,575 | 1,577.5 | -107.5 | -6.4% | 12,400 |
| 1999/08/18 | 1,675 | 1,687.5 | 1,675 | 1,685 | +10 | +0.6% | 133,200 |
6251～
6300
件表示中 / 6946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 | 123,100円 | +7.9% | +6.4% | 4.06% | 18.79倍 | 1.23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 |
| ＰＩＬＬＡＲ | 362,500円 | -2.7% | -25.2% | 3.45% | 10.57倍 | 1.19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 |
| 芝浦機械 | 361,000円 | +5.8% | -9.6% | 3.88% | 7.29倍 | 0.75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 |
| ユニバーサル | 109,100円 | +18.7% | - | 5.50% | 105.72倍 | 0.23倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 渋谷工 | 310,000円 | +10.0% | -5.6% | 2.90% | 9.32倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
