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 |
|---|---|---|---|---|---|---|---|
| 1998/10/22 | 1,502.5 | 1,502.5 | 1,462.5 | 1,487.5 | -12.5 | -0.8% | 29,200 |
| 1998/10/21 | 1,487.5 | 1,537.5 | 1,487.5 | 1,500 | +50 | +3.4% | 49,200 |
| 1998/10/20 | 1,450 | 1,475 | 1,450 | 1,450 | ±0 | ±0% | 40,000 |
| 1998/10/19 | 1,375 | 1,500 | 1,375 | 1,450 | +90 | +6.6% | 36,000 |
| 1998/10/16 | 1,400 | 1,400 | 1,322.5 | 1,360 | -92.5 | -6.4% | 101,600 |
| 1998/10/15 | 1,452.5 | 1,452.5 | 1,447.5 | 1,452.5 | -7.5 | -0.5% | 64,000 |
| 1998/10/14 | 1,460 | 1,460 | 1,460 | 1,460 | -2.5 | -0.2% | 400 |
| 1998/10/13 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | ±0 | ±0% | 2,800 |
| 1998/10/12 | 1,437.5 | 1,487.5 | 1,437.5 | 1,462.5 | +37.5 | +2.6% | 17,600 |
| 1998/10/09 | 1,377.5 | 1,437.5 | 1,375 | 1,425 | +50 | +3.6% | 37,200 |
| 1998/10/08 | 1,450 | 1,450 | 1,362.5 | 1,375 | -100 | -6.8% | 93,600 |
| 1998/10/07 | 1,475 | 1,487.5 | 1,475 | 1,475 | +50 | +3.5% | 56,400 |
| 1998/10/06 | 1,452.5 | 1,475 | 1,425 | 1,425 | -27.5 | -1.9% | 37,600 |
| 1998/10/05 | 1,522.5 | 1,522.5 | 1,400 | 1,452.5 | -72.5 | -4.8% | 30,800 |
| 1998/10/02 | 1,600 | 1,600 | 1,402.5 | 1,525 | -77.5 | -4.8% | 9,600 |
| 1998/10/01 | 1,662.5 | 1,662.5 | 1,587.5 | 1,602.5 | -97.5 | -5.7% | 48,800 |
| 1998/09/30 | 1,700 | 1,700 | 1,697.5 | 1,700 | -25 | -1.4% | 21,200 |
| 1998/09/29 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 3,600 |
| 1998/09/28 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 2,800 |
| 1998/09/25 | 1,732.5 | 1,750 | 1,725 | 1,725 | -7.5 | -0.4% | 75,600 |
| 1998/09/24 | 1,737.5 | 1,740 | 1,725 | 1,732.5 | -42.5 | -2.4% | 108,800 |
| 1998/09/22 | 1,785 | 1,785 | 1,775 | 1,775 | -12.5 | -0.7% | 20,800 |
| 1998/09/21 | 1,775 | 1,787.5 | 1,762.5 | 1,787.5 | +12.5 | +0.7% | 53,200 |
| 1998/09/18 | 1,790 | 1,790 | 1,775 | 1,775 | -15 | -0.8% | 18,400 |
| 1998/09/17 | 1,835 | 1,835 | 1,787.5 | 1,790 | -50 | -2.7% | 30,400 |
| 1998/09/16 | 1,860 | 1,860 | 1,840 | 1,840 | - | - | 18,000 |
| 1998/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/11 | 1,840 | 1,842.5 | 1,840 | 1,840 | -2.5 | -0.1% | 11,600 |
| 1998/09/10 | 1,842.5 | 1,842.5 | 1,837.5 | 1,842.5 | +17.5 | +1% | 10,400 |
| 1998/09/09 | 1,825 | 1,825 | 1,825 | 1,825 | +12.5 | +0.7% | 5,600 |
| 1998/09/08 | 1,835 | 1,835 | 1,812.5 | 1,812.5 | -22.5 | -1.2% | 10,800 |
| 1998/09/07 | 1,835 | 1,835 | 1,835 | 1,835 | -2.5 | -0.1% | 12,000 |
| 1998/09/04 | 1,850 | 1,850 | 1,837.5 | 1,837.5 | -37.5 | -2% | 27,600 |
| 1998/09/03 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 5,600 |
| 1998/09/02 | 1,875 | 1,875 | 1,872.5 | 1,875 | +2.5 | +0.1% | 11,200 |
| 1998/09/01 | 1,912.5 | 1,912.5 | 1,825 | 1,872.5 | -47.5 | -2.5% | 3,200 |
| 1998/08/31 | 1,920 | 1,920 | 1,900 | 1,920 | ±0 | ±0% | 8,400 |
| 1998/08/28 | 1,850 | 1,920 | 1,850 | 1,920 | ±0 | ±0% | 6,800 |
| 1998/08/27 | 1,920 | 1,920 | 1,917.5 | 1,920 | +7.5 | +0.4% | 38,800 |
| 1998/08/26 | 1,920 | 1,920 | 1,902.5 | 1,912.5 | -10 | -0.5% | 33,600 |
| 1998/08/25 | 1,922.5 | 1,922.5 | 1,900 | 1,922.5 | -2.5 | -0.1% | 20,800 |
| 1998/08/24 | 1,862.5 | 1,925 | 1,862.5 | 1,925 | - | - | 9,200 |
| 1998/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/20 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 400 |
| 1998/08/19 | 1,957.5 | 1,957.5 | 1,925 | 1,950 | -7.5 | -0.4% | 125,200 |
| 1998/08/18 | 1,965 | 1,965 | 1,957.5 | 1,957.5 | ±0 | ±0% | 51,200 |
| 1998/08/17 | 2,000 | 2,000 | 1,952.5 | 1,957.5 | -7.5 | -0.4% | 50,400 |
| 1998/08/14 | 1,962.5 | 1,965 | 1,962.5 | 1,965 | +12.5 | +0.6% | 2,400 |
| 1998/08/13 | 1,952.5 | 1,997.5 | 1,952.5 | 1,952.5 | ±0 | ±0% | 77,200 |
| 1998/08/12 | 1,975 | 1,997.5 | 1,925 | 1,952.5 | -72.5 | -3.6% | 60,000 |
6501～
6550
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
