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 |
|---|---|---|---|---|---|---|---|
| 1999/08/02 | 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 |
| 1999/06/07 | 1,450 | 1,500 | 1,450 | 1,487.5 | +50 | +3.5% | 90,400 |
| 1999/06/04 | 1,425 | 1,437.5 | 1,425 | 1,437.5 | +12.5 | +0.9% | 29,600 |
| 1999/06/03 | 1,400 | 1,425 | 1,375 | 1,425 | +37.5 | +2.7% | 14,000 |
| 1999/06/02 | 1,400 | 1,400 | 1,375 | 1,387.5 | -22.5 | -1.6% | 14,000 |
| 1999/06/01 | 1,412.5 | 1,425 | 1,407.5 | 1,410 | -2.5 | -0.2% | 36,000 |
| 1999/05/31 | 1,412.5 | 1,412.5 | 1,400 | 1,412.5 | +12.5 | +0.9% | 11,200 |
| 1999/05/28 | 1,375 | 1,400 | 1,375 | 1,400 | +12.5 | +0.9% | 45,600 |
| 1999/05/27 | 1,437.5 | 1,437.5 | 1,375 | 1,387.5 | -75 | -5.1% | 24,800 |
| 1999/05/26 | 1,462.5 | 1,462.5 | 1,437.5 | 1,462.5 | ±0 | ±0% | 51,200 |
| 1999/05/25 | 1,472.5 | 1,472.5 | 1,437.5 | 1,462.5 | +57.5 | +4.1% | 45,200 |
| 1999/05/24 | 1,402.5 | 1,410 | 1,402.5 | 1,405 | +2.5 | +0.2% | 22,000 |
6351～
6400
件表示中 / 6985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 | 110,800円 | -0.8% | -10.4% | 4.51% | 17.33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 |
| スター精 | 167,900円 | +9.6% | +17.4% | 4.17% | 20.09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 |
| 小 森 | 147,100円 | +12.1% | +16.8% | 4.76% | 12.19倍 | 0.68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 |
| 芝浦機械 | 334,500円 | -16.8% | -64.5% | 4.19% | 23.95倍 | 0.67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 |
| ホソカワミクロ | 501,000円 | -2.9% | -25.3% | 2.40% | 14.55倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
