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 |
|---|---|---|---|---|---|---|---|
| 1999/01/07 | 1,412.5 | 1,437.5 | 1,407.5 | 1,407.5 | ±0 | ±0% | 68,800 |
| 1999/01/06 | 1,400 | 1,407.5 | 1,395 | 1,407.5 | +20 | +1.4% | 13,600 |
| 1999/01/05 | 1,352.5 | 1,390 | 1,352.5 | 1,387.5 | +37.5 | +2.8% | 19,600 |
| 1999/01/04 | 1,375 | 1,375 | 1,350 | 1,350 | -50 | -3.6% | 11,600 |
| 1998/12/30 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 5,600 |
| 1998/12/29 | 1,412.5 | 1,412.5 | 1,400 | 1,400 | -12.5 | -0.9% | 6,400 |
| 1998/12/28 | 1,417.5 | 1,425 | 1,412.5 | 1,412.5 | +10 | +0.7% | 24,400 |
| 1998/12/25 | 1,475 | 1,475 | 1,402.5 | 1,402.5 | -35 | -2.4% | 11,200 |
| 1998/12/24 | 1,390 | 1,437.5 | 1,390 | 1,437.5 | +62.5 | +4.5% | 28,400 |
| 1998/12/22 | 1,450 | 1,452.5 | 1,375 | 1,375 | -75 | -5.2% | 42,800 |
| 1998/12/21 | 1,500 | 1,500 | 1,437.5 | 1,450 | -37.5 | -2.5% | 53,600 |
| 1998/12/18 | 1,465 | 1,500 | 1,465 | 1,487.5 | +35 | +2.4% | 36,800 |
| 1998/12/17 | 1,487.5 | 1,487.5 | 1,450 | 1,452.5 | -35 | -2.4% | 65,200 |
| 1998/12/16 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | +12.5 | +0.8% | 41,200 |
| 1998/12/15 | 1,495 | 1,495 | 1,475 | 1,475 | -25 | -1.7% | 10,000 |
| 1998/12/14 | 1,500 | 1,500 | 1,497.5 | 1,500 | ±0 | ±0% | 40,000 |
| 1998/12/11 | 1,500 | 1,500 | 1,497.5 | 1,500 | ±0 | ±0% | 26,400 |
| 1998/12/10 | 1,512.5 | 1,512.5 | 1,497.5 | 1,500 | -12.5 | -0.8% | 16,800 |
| 1998/12/09 | 1,537.5 | 1,542.5 | 1,497.5 | 1,512.5 | ±0 | ±0% | 91,200 |
| 1998/12/08 | 1,500 | 1,525 | 1,500 | 1,512.5 | +15 | +1% | 75,200 |
| 1998/12/07 | 1,500 | 1,500 | 1,497.5 | 1,497.5 | -27.5 | -1.8% | 12,400 |
| 1998/12/04 | 1,572.5 | 1,572.5 | 1,525 | 1,525 | -62.5 | -3.9% | 28,800 |
| 1998/12/03 | 1,612.5 | 1,612.5 | 1,587.5 | 1,587.5 | -25 | -1.6% | 52,000 |
| 1998/12/02 | 1,625 | 1,625 | 1,612.5 | 1,612.5 | -12.5 | -0.8% | 12,400 |
| 1998/12/01 | 1,625 | 1,637.5 | 1,625 | 1,625 | ±0 | ±0% | 60,000 |
| 1998/11/30 | 1,700 | 1,700 | 1,625 | 1,625 | -72.5 | -4.3% | 18,000 |
| 1998/11/27 | 1,700 | 1,700 | 1,687.5 | 1,697.5 | +35 | +2.1% | 48,000 |
| 1998/11/26 | 1,662.5 | 1,700 | 1,662.5 | 1,662.5 | ±0 | ±0% | 25,200 |
| 1998/11/25 | 1,720 | 1,720 | 1,650 | 1,662.5 | -50 | -2.9% | 91,600 |
| 1998/11/24 | 1,712.5 | 1,717.5 | 1,707.5 | 1,712.5 | ±0 | ±0% | 32,800 |
| 1998/11/20 | 1,710 | 1,715 | 1,700 | 1,712.5 | -12.5 | -0.7% | 63,200 |
| 1998/11/19 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 16,400 |
| 1998/11/18 | 1,725 | 1,725 | 1,702.5 | 1,725 | +25 | +1.5% | 24,400 |
| 1998/11/17 | 1,750 | 1,750 | 1,700 | 1,700 | +60 | +3.7% | 11,200 |
| 1998/11/16 | 1,650 | 1,650 | 1,637.5 | 1,640 | +15 | +0.9% | 30,800 |
| 1998/11/13 | 1,650 | 1,657.5 | 1,602.5 | 1,625 | ±0 | ±0% | 16,800 |
| 1998/11/12 | 1,712.5 | 1,712.5 | 1,625 | 1,625 | -87.5 | -5.1% | 8,000 |
| 1998/11/11 | 1,750 | 1,750 | 1,700 | 1,712.5 | +12.5 | +0.7% | 28,000 |
| 1998/11/10 | 1,760 | 1,760 | 1,700 | 1,700 | - | - | 36,000 |
| 1998/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/06 | 1,800 | 1,802.5 | 1,797.5 | 1,800 | ±0 | ±0% | 18,800 |
| 1998/11/05 | 1,725 | 1,800 | 1,725 | 1,800 | +75 | +4.3% | 20,400 |
| 1998/11/04 | 1,675 | 1,725 | 1,675 | 1,725 | +75 | +4.5% | 21,200 |
| 1998/11/02 | 1,650 | 1,650 | 1,650 | 1,650 | +12.5 | +0.8% | 400 |
| 1998/10/30 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | +10 | +0.6% | 400 |
| 1998/10/29 | 1,620 | 1,637.5 | 1,602.5 | 1,627.5 | +25 | +1.6% | 60,400 |
| 1998/10/28 | 1,600 | 1,612.5 | 1,600 | 1,602.5 | -22.5 | -1.4% | 5,200 |
| 1998/10/27 | 1,615 | 1,625 | 1,615 | 1,625 | +30 | +1.9% | 2,400 |
| 1998/10/26 | 1,775 | 1,775 | 1,572.5 | 1,595 | +45 | +2.9% | 15,200 |
| 1998/10/23 | 1,502.5 | 1,550 | 1,502.5 | 1,550 | +62.5 | +4.2% | 4,000 |
6451～
6500
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
