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 |
|---|---|---|---|---|---|---|---|
| 1999/12/29 | 762.5 | 762.5 | 730 | 730 | -35 | -4.6% | 98,000 |
| 1999/12/28 | 825 | 825 | 752.5 | 765 | -67.5 | -8.1% | 74,000 |
| 1999/12/27 | 837.5 | 842.5 | 825 | 832.5 | -10 | -1.2% | 98,000 |
| 1999/12/24 | 885 | 885 | 825 | 842.5 | -42.5 | -4.8% | 101,600 |
| 1999/12/22 | 890 | 890 | 875 | 885 | -7.5 | -0.8% | 138,000 |
| 1999/12/21 | 907.5 | 907.5 | 887.5 | 892.5 | -20 | -2.2% | 132,400 |
| 1999/12/20 | 912.5 | 912.5 | 902.5 | 912.5 | -12.5 | -1.4% | 140,800 |
| 1999/12/17 | 925 | 950 | 920 | 925 | ±0 | ±0% | 88,000 |
| 1999/12/16 | 980 | 982.5 | 925 | 925 | -67.5 | -6.8% | 162,000 |
| 1999/12/15 | 995 | 995 | 987.5 | 992.5 | -2.5 | -0.3% | 79,600 |
| 1999/12/14 | 1,002.5 | 1,012.5 | 987.5 | 995 | -7.5 | -0.7% | 91,200 |
| 1999/12/13 | 1,027.5 | 1,037.5 | 1,002.5 | 1,002.5 | -25 | -2.4% | 92,400 |
| 1999/12/10 | 1,050 | 1,055 | 1,025 | 1,027.5 | -12.5 | -1.2% | 93,600 |
| 1999/12/09 | 1,047.5 | 1,050 | 1,025 | 1,040 | +15 | +1.5% | 97,200 |
| 1999/12/08 | 1,015 | 1,042.5 | 1,015 | 1,025 | +22.5 | +2.2% | 113,200 |
| 1999/12/07 | 952.5 | 1,022.5 | 952.5 | 1,002.5 | +65 | +6.9% | 158,400 |
| 1999/12/06 | 987.5 | 1,000 | 900 | 937.5 | -62.5 | -6.3% | 264,800 |
| 1999/12/03 | 1,020 | 1,025 | 1,000 | 1,000 | -32.5 | -3.1% | 144,800 |
| 1999/12/02 | 1,042.5 | 1,045 | 1,025 | 1,032.5 | -10 | -1% | 125,200 |
| 1999/12/01 | 1,050 | 1,050 | 1,037.5 | 1,042.5 | -7.5 | -0.7% | 82,000 |
| 1999/11/30 | 1,045 | 1,050 | 1,037.5 | 1,050 | ±0 | ±0% | 58,800 |
| 1999/11/29 | 1,075 | 1,075 | 1,005 | 1,050 | -25 | -2.3% | 157,600 |
| 1999/11/26 | 1,075 | 1,075 | 1,062.5 | 1,075 | ±0 | ±0% | 93,200 |
| 1999/11/25 | 1,125 | 1,132.5 | 1,075 | 1,075 | -87.5 | -7.5% | 187,200 |
| 1999/11/24 | 1,205 | 1,205 | 1,137.5 | 1,162.5 | -92.5 | -7.4% | 92,800 |
| 1999/11/22 | 1,337.5 | 1,362.5 | 1,242.5 | 1,255 | -82.5 | -6.2% | 148,000 |
| 1999/11/19 | 1,275 | 1,337.5 | 1,250 | 1,337.5 | +125 | +10.3% | 156,800 |
| 1999/11/18 | 1,087.5 | 1,212.5 | 1,087.5 | 1,212.5 | +125 | +11.5% | 113,200 |
| 1999/11/17 | 1,087.5 | 1,092.5 | 1,075 | 1,087.5 | -5 | -0.5% | 73,200 |
| 1999/11/16 | 1,075 | 1,100 | 1,075 | 1,092.5 | -7.5 | -0.7% | 206,800 |
| 1999/11/15 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 232,800 |
| 1999/11/12 | 1,112.5 | 1,117.5 | 1,075 | 1,105 | -20 | -1.8% | 242,000 |
| 1999/11/11 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | -17.5 | -1.5% | 93,600 |
| 1999/11/10 | 1,150 | 1,157.5 | 1,125 | 1,142.5 | -7.5 | -0.7% | 58,400 |
| 1999/11/09 | 1,150 | 1,167.5 | 1,150 | 1,150 | +25 | +2.2% | 88,400 |
| 1999/11/08 | 1,162.5 | 1,162.5 | 1,125 | 1,125 | -47.5 | -4.1% | 183,600 |
| 1999/11/05 | 1,165 | 1,225 | 1,162.5 | 1,172.5 | +10 | +0.9% | 189,200 |
| 1999/11/04 | 1,175 | 1,200 | 1,162.5 | 1,162.5 | +12.5 | +1.1% | 121,600 |
| 1999/11/02 | 1,142.5 | 1,175 | 1,142.5 | 1,150 | +12.5 | +1.1% | 130,000 |
| 1999/11/01 | 1,125 | 1,150 | 1,125 | 1,137.5 | +12.5 | +1.1% | 192,800 |
| 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 |
6251～
6300
件表示中 / 6986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 | 110,200円 | -0.8% | -10.4% | 4.54% | 17.23倍 | 1.07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 |
| 芝浦機械 | 337,000円 | -16.8% | -64.5% | 4.15% | 24.13倍 | 0.64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 |
| スター精 | 168,500円 | +9.6% | +17.4% | 4.15% | 20.16倍 | 1.09倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| ホソカワミクロ | 502,000円 | -2.9% | -25.3% | 2.39% | 14.58倍 | 1.14倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 小 森 | 147,300円 | +12.1% | +16.8% | 4.75% | 12.21倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
