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 |
|---|---|---|---|---|---|---|---|
| 1999/04/28 | 1,475 | 1,475 | 1,425 | 1,450 | -12.5 | -0.9% | 46,400 |
| 1999/04/27 | 1,475 | 1,490 | 1,447.5 | 1,462.5 | -27.5 | -1.8% | 45,600 |
| 1999/04/26 | 1,462.5 | 1,490 | 1,462.5 | 1,490 | +65 | +4.6% | 35,600 |
| 1999/04/23 | 1,427.5 | 1,442.5 | 1,362.5 | 1,425 | +25 | +1.8% | 48,800 |
| 1999/04/22 | 1,350 | 1,400 | 1,337.5 | 1,400 | +62.5 | +4.7% | 52,800 |
| 1999/04/21 | 1,375 | 1,375 | 1,330 | 1,337.5 | -37.5 | -2.7% | 44,400 |
| 1999/04/20 | 1,445 | 1,445 | 1,350 | 1,375 | -75 | -5.2% | 86,000 |
| 1999/04/19 | 1,450 | 1,450 | 1,430 | 1,450 | +22.5 | +1.6% | 68,800 |
| 1999/04/16 | 1,425 | 1,437.5 | 1,412.5 | 1,427.5 | +2.5 | +0.2% | 124,800 |
| 1999/04/15 | 1,425 | 1,425 | 1,400 | 1,425 | ±0 | ±0% | 32,000 |
| 1999/04/14 | 1,437.5 | 1,450 | 1,400 | 1,425 | -25 | -1.7% | 103,600 |
| 1999/04/13 | 1,425 | 1,450 | 1,425 | 1,450 | +25 | +1.8% | 94,400 |
| 1999/04/12 | 1,500 | 1,505 | 1,425 | 1,425 | -80 | -5.3% | 104,400 |
| 1999/04/09 | 1,500 | 1,575 | 1,500 | 1,505 | -32.5 | -2.1% | 150,800 |
| 1999/04/08 | 1,600 | 1,600 | 1,487.5 | 1,537.5 | -12.5 | -0.8% | 253,600 |
| 1999/04/07 | 1,525 | 1,625 | 1,500 | 1,550 | +62.5 | +4.2% | 374,400 |
| 1999/04/06 | 1,525 | 1,587.5 | 1,487.5 | 1,487.5 | -25 | -1.7% | 154,000 |
| 1999/04/05 | 1,400 | 1,525 | 1,387.5 | 1,512.5 | +105 | +7.5% | 252,400 |
| 1999/04/02 | 1,437.5 | 1,460 | 1,400 | 1,407.5 | -15 | -1.1% | 90,000 |
| 1999/04/01 | 1,375 | 1,427.5 | 1,375 | 1,422.5 | +55 | +4% | 228,800 |
| 1999/03/31 | 1,360 | 1,372.5 | 1,347.5 | 1,367.5 | -7.5 | -0.5% | 109,600 |
| 1999/03/30 | 1,397.5 | 1,397.5 | 1,332.5 | 1,375 | -25 | -1.8% | 95,600 |
| 1999/03/29 | 1,462.5 | 1,462.5 | 1,377.5 | 1,400 | -62.5 | -4.3% | 57,200 |
| 1999/03/26 | 1,400 | 1,525 | 1,400 | 1,462.5 | +100 | +7.3% | 150,800 |
| 1999/03/25 | 1,325 | 1,375 | 1,325 | 1,362.5 | +35 | +2.6% | 90,400 |
| 1999/03/24 | 1,345 | 1,345 | 1,317.5 | 1,327.5 | -17.5 | -1.3% | 62,000 |
| 1999/03/23 | 1,350 | 1,360 | 1,330 | 1,345 | +20 | +1.5% | 138,000 |
| 1999/03/19 | 1,275 | 1,372.5 | 1,265 | 1,325 | +75 | +6% | 145,200 |
| 1999/03/18 | 1,200 | 1,275 | 1,172.5 | 1,250 | +60 | +5% | 483,200 |
| 1999/03/17 | 1,187.5 | 1,200 | 1,165 | 1,190 | +15 | +1.3% | 163,200 |
| 1999/03/16 | 1,200 | 1,207.5 | 1,170 | 1,175 | -32.5 | -2.7% | 108,400 |
| 1999/03/15 | 1,210 | 1,210 | 1,200 | 1,207.5 | +12.5 | +1% | 24,400 |
| 1999/03/12 | 1,200 | 1,210 | 1,177.5 | 1,195 | -2.5 | -0.2% | 74,400 |
| 1999/03/11 | 1,197.5 | 1,210 | 1,190 | 1,197.5 | +12.5 | +1.1% | 76,800 |
| 1999/03/10 | 1,177.5 | 1,195 | 1,177.5 | 1,185 | +12.5 | +1.1% | 98,800 |
| 1999/03/09 | 1,222.5 | 1,222.5 | 1,172.5 | 1,172.5 | -42.5 | -3.5% | 203,200 |
| 1999/03/08 | 1,237.5 | 1,262.5 | 1,215 | 1,215 | +2.5 | +0.2% | 145,600 |
| 1999/03/05 | 1,212.5 | 1,225 | 1,212.5 | 1,212.5 | -12.5 | -1% | 115,200 |
| 1999/03/04 | 1,225 | 1,225 | 1,212.5 | 1,225 | -10 | -0.8% | 42,800 |
| 1999/03/03 | 1,235 | 1,235 | 1,227.5 | 1,235 | -2.5 | -0.2% | 22,000 |
| 1999/03/02 | 1,275 | 1,275 | 1,237.5 | 1,237.5 | -37.5 | -2.9% | 36,000 |
| 1999/03/01 | 1,282.5 | 1,282.5 | 1,257.5 | 1,275 | -7.5 | -0.6% | 38,400 |
| 1999/02/26 | 1,315 | 1,317.5 | 1,277.5 | 1,282.5 | -32.5 | -2.5% | 30,000 |
| 1999/02/25 | 1,325 | 1,325 | 1,275 | 1,315 | +5 | +0.4% | 21,600 |
| 1999/02/24 | 1,322.5 | 1,325 | 1,275 | 1,310 | -12.5 | -0.9% | 21,200 |
| 1999/02/23 | 1,315 | 1,325 | 1,312.5 | 1,322.5 | +17.5 | +1.3% | 35,200 |
| 1999/02/22 | 1,282.5 | 1,325 | 1,282.5 | 1,305 | +57.5 | +4.6% | 52,400 |
| 1999/02/19 | 1,235 | 1,252.5 | 1,212.5 | 1,247.5 | +62.5 | +5.3% | 35,600 |
| 1999/02/18 | 1,195 | 1,195 | 1,175 | 1,185 | -10 | -0.8% | 57,200 |
| 1999/02/17 | 1,212.5 | 1,225 | 1,190 | 1,195 | -5 | -0.4% | 43,600 |
6451～
6500
件表示中 / 7022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 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19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 | 390,000円 | -16.8% | -64.5% | 3.59% | 27.95倍 | 0.79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 | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32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 |
| 大和冷 | 167,300円 | +1.8% | +1.9% | 2.99% | 14.88倍 | 1.20倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 守谷輸送 | 489,500円 | +16.8% | +3.1% | 0.86% | 29.48倍 | 7.49倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
