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 |
|---|---|---|---|---|---|---|---|
| 1998/12/18 | 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 |
| 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 |
6501～
6550
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 | 167,300円 | +9.6% | +17.4% | 4.18% | 20.01倍 | 1.08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 | 148,400円 | +12.1% | +16.8% | 4.72% | 12.30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 | 335,000円 | -16.8% | -64.5% | 4.18% | 23.99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 | 491,500円 | -2.9% | -25.3% | 2.44% | 14.27倍 | 1.13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
該当銘柄がありません
チャート関連のコラム
