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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 1,625 | 1,695 | 1,625 | 1,675 | +62.5 | +3.9% | 122,400 |
| 1999/08/16 | 1,500 | 1,662.5 | 1,500 | 1,612.5 | +137.5 | +9.3% | 159,200 |
| 1999/08/13 | 1,485 | 1,485 | 1,450 | 1,475 | +12.5 | +0.9% | 46,800 |
| 1999/08/12 | 1,470 | 1,470 | 1,445 | 1,462.5 | +17.5 | +1.2% | 54,400 |
| 1999/08/11 | 1,437.5 | 1,462.5 | 1,412.5 | 1,445 | +7.5 | +0.5% | 112,400 |
| 1999/08/10 | 1,430 | 1,462.5 | 1,430 | 1,437.5 | +7.5 | +0.5% | 37,200 |
| 1999/08/09 | 1,462.5 | 1,462.5 | 1,430 | 1,430 | -32.5 | -2.2% | 28,000 |
| 1999/08/06 | 1,500 | 1,500 | 1,450 | 1,462.5 | -37.5 | -2.5% | 38,800 |
| 1999/08/05 | 1,562.5 | 1,562.5 | 1,490 | 1,500 | -75 | -4.8% | 77,200 |
| 1999/08/04 | 1,600 | 1,625 | 1,557.5 | 1,575 | -25 | -1.6% | 85,200 |
| 1999/08/03 | 1,550 | 1,600 | 1,550 | 1,600 | +50 | +3.2% | 92,400 |
| 1999/08/02 | 1,612.5 | 1,612.5 | 1,525 | 1,550 | -62.5 | -3.9% | 68,800 |
| 1999/07/30 | 1,625 | 1,625 | 1,575 | 1,612.5 | -15 | -0.9% | 50,400 |
| 1999/07/29 | 1,637.5 | 1,637.5 | 1,602.5 | 1,627.5 | -22.5 | -1.4% | 48,000 |
| 1999/07/28 | 1,652.5 | 1,662.5 | 1,640 | 1,650 | +12.5 | +0.8% | 44,400 |
| 1999/07/27 | 1,720 | 1,720 | 1,637.5 | 1,637.5 | -87.5 | -5.1% | 4,000 |
| 1999/07/26 | 1,700 | 1,725 | 1,687.5 | 1,725 | +25 | +1.5% | 54,000 |
| 1999/07/23 | 1,702.5 | 1,702.5 | 1,627.5 | 1,700 | -2.5 | -0.1% | 37,200 |
| 1999/07/22 | 1,750 | 1,750 | 1,700 | 1,702.5 | -72.5 | -4.1% | 36,400 |
| 1999/07/21 | 1,775 | 1,775 | 1,732.5 | 1,775 | ±0 | ±0% | 55,200 |
| 1999/07/19 | 1,752.5 | 1,800 | 1,737.5 | 1,775 | +25 | +1.4% | 26,800 |
| 1999/07/16 | 1,850 | 1,872.5 | 1,750 | 1,750 | -100 | -5.4% | 70,800 |
| 1999/07/15 | 1,750 | 1,850 | 1,750 | 1,850 | +130 | +7.6% | 98,400 |
| 1999/07/14 | 1,752.5 | 1,762.5 | 1,675 | 1,720 | -32.5 | -1.9% | 266,400 |
| 1999/07/13 | 1,875 | 1,875 | 1,752.5 | 1,752.5 | -172.5 | -9% | 170,800 |
| 1999/07/12 | 1,875 | 1,967.5 | 1,875 | 1,925 | +75 | +4.1% | 160,000 |
| 1999/07/09 | 1,775 | 1,875 | 1,775 | 1,850 | +75 | +4.2% | 118,400 |
| 1999/07/08 | 1,862.5 | 1,862.5 | 1,775 | 1,775 | -95 | -5.1% | 134,800 |
| 1999/07/07 | 1,975 | 1,997.5 | 1,837.5 | 1,870 | -127.5 | -6.4% | 98,000 |
| 1999/07/06 | 2,072.5 | 2,072.5 | 1,975 | 1,997.5 | -90 | -4.3% | 114,000 |
| 1999/07/05 | 2,050 | 2,150 | 2,025 | 2,087.5 | +37.5 | +1.8% | 296,400 |
| 1999/07/02 | 1,987.5 | 2,125 | 1,970 | 2,050 | +100 | +5.1% | 582,000 |
| 1999/07/01 | 1,850 | 2,000 | 1,837.5 | 1,950 | +200 | +11.4% | 648,800 |
| 1999/06/30 | 1,800 | 1,850 | 1,750 | 1,750 | ±0 | ±0% | 381,600 |
| 1999/06/29 | 1,650 | 1,750 | 1,637.5 | 1,750 | +125 | +7.7% | 325,200 |
| 1999/06/28 | 1,575 | 1,642.5 | 1,552.5 | 1,625 | +50 | +3.2% | 203,600 |
| 1999/06/25 | 1,495 | 1,600 | 1,495 | 1,575 | +130 | +9% | 276,000 |
| 1999/06/24 | 1,467.5 | 1,490 | 1,425 | 1,445 | +27.5 | +1.9% | 436,000 |
| 1999/06/23 | 1,375 | 1,475 | 1,375 | 1,417.5 | +42.5 | +3.1% | 187,600 |
| 1999/06/22 | 1,387.5 | 1,392.5 | 1,372.5 | 1,375 | ±0 | ±0% | 80,800 |
| 1999/06/21 | 1,387.5 | 1,387.5 | 1,375 | 1,375 | -12.5 | -0.9% | 147,600 |
| 1999/06/18 | 1,380 | 1,422.5 | 1,380 | 1,387.5 | +12.5 | +0.9% | 161,600 |
| 1999/06/17 | 1,362.5 | 1,385 | 1,355 | 1,375 | +20 | +1.5% | 70,000 |
| 1999/06/16 | 1,375 | 1,380 | 1,355 | 1,355 | -30 | -2.2% | 33,600 |
| 1999/06/15 | 1,405 | 1,412.5 | 1,375 | 1,385 | -20 | -1.4% | 41,600 |
| 1999/06/14 | 1,417.5 | 1,417.5 | 1,405 | 1,405 | ±0 | ±0% | 67,200 |
| 1999/06/11 | 1,405 | 1,437.5 | 1,405 | 1,405 | +12.5 | +0.9% | 9,600 |
| 1999/06/10 | 1,400 | 1,405 | 1,392.5 | 1,392.5 | ±0 | ±0% | 42,800 |
| 1999/06/09 | 1,425 | 1,425 | 1,392.5 | 1,392.5 | -32.5 | -2.3% | 37,600 |
| 1999/06/08 | 1,485 | 1,485 | 1,425 | 1,425 | -62.5 | -4.2% | 10,400 |
6301～
6350
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
