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 |
|---|---|---|---|---|---|---|---|
| 1997/05/26 | 2,105 | 2,125 | 2,102.5 | 2,125 | +17.5 | +0.8% | 52,000 |
| 1997/05/23 | 2,122.5 | 2,125 | 2,100 | 2,107.5 | -30 | -1.4% | 28,400 |
| 1997/05/22 | 2,160 | 2,160 | 2,100 | 2,137.5 | -25 | -1.2% | 8,800 |
| 1997/05/21 | 2,110 | 2,175 | 2,105 | 2,162.5 | +62.5 | +3% | 202,400 |
| 1997/05/20 | 2,105 | 2,105 | 2,067.5 | 2,100 | +50 | +2.4% | 96,000 |
| 1997/05/19 | 1,950 | 2,050 | 1,950 | 2,050 | +25 | +1.2% | 28,000 |
| 1997/05/16 | 2,025 | 2,025 | 2,025 | 2,025 | -12.5 | -0.6% | 8,800 |
| 1997/05/15 | 2,037.5 | 2,040 | 2,037.5 | 2,037.5 | ±0 | ±0% | 24,000 |
| 1997/05/14 | 2,037.5 | 2,037.5 | 2,037.5 | 2,037.5 | ±0 | ±0% | 9,600 |
| 1997/05/13 | 2,037.5 | 2,037.5 | 2,035 | 2,037.5 | ±0 | ±0% | 40,800 |
| 1997/05/12 | 2,037.5 | 2,037.5 | 2,037.5 | 2,037.5 | +2.5 | +0.1% | 32,000 |
| 1997/05/09 | 2,047.5 | 2,047.5 | 2,012.5 | 2,035 | -12.5 | -0.6% | 60,000 |
| 1997/05/08 | 2,070 | 2,070 | 2,025 | 2,047.5 | +2.5 | +0.1% | 64,400 |
| 1997/05/07 | 2,042.5 | 2,050 | 2,037.5 | 2,045 | +2.5 | +0.1% | 126,000 |
| 1997/05/06 | 1,965 | 2,042.5 | 1,965 | 2,042.5 | +100 | +5.1% | 191,600 |
| 1997/05/02 | 1,912.5 | 1,950 | 1,912.5 | 1,942.5 | +30 | +1.6% | 198,400 |
| 1997/05/01 | 1,887.5 | 1,912.5 | 1,887.5 | 1,912.5 | +37.5 | +2% | 110,800 |
| 1997/04/30 | 1,865 | 1,887.5 | 1,865 | 1,875 | +12.5 | +0.7% | 66,000 |
| 1997/04/28 | 1,880 | 1,887.5 | 1,860 | 1,862.5 | -12.5 | -0.7% | 38,400 |
| 1997/04/25 | 1,892.5 | 1,892.5 | 1,862.5 | 1,875 | -15 | -0.8% | 74,000 |
| 1997/04/24 | 1,895 | 1,895 | 1,890 | 1,890 | -2.5 | -0.1% | 72,000 |
| 1997/04/23 | 1,892.5 | 1,900 | 1,892.5 | 1,892.5 | +5 | +0.3% | 125,200 |
| 1997/04/22 | 1,887.5 | 1,897.5 | 1,887.5 | 1,887.5 | +12.5 | +0.7% | 56,000 |
| 1997/04/21 | 1,837.5 | 1,875 | 1,837.5 | 1,875 | +70 | +3.9% | 132,800 |
| 1997/04/18 | 1,800 | 1,830 | 1,785 | 1,805 | +5 | +0.3% | 126,000 |
| 1997/04/17 | 1,765 | 1,800 | 1,762.5 | 1,800 | +50 | +2.9% | 71,200 |
| 1997/04/16 | 1,750 | 1,750 | 1,740 | 1,750 | +15 | +0.9% | 50,800 |
| 1997/04/15 | 1,735 | 1,737.5 | 1,735 | 1,735 | +5 | +0.3% | 31,600 |
| 1997/04/14 | 1,725 | 1,737.5 | 1,725 | 1,730 | +5 | +0.3% | 51,200 |
| 1997/04/11 | 1,710 | 1,725 | 1,697.5 | 1,725 | +25 | +1.5% | 176,000 |
| 1997/04/10 | 1,705 | 1,705 | 1,687.5 | 1,700 | ±0 | ±0% | 60,400 |
| 1997/04/09 | 1,700 | 1,707.5 | 1,692.5 | 1,700 | +25 | +1.5% | 156,800 |
| 1997/04/08 | 1,702.5 | 1,712.5 | 1,675 | 1,675 | -25 | -1.5% | 94,800 |
| 1997/04/07 | 1,712.5 | 1,722.5 | 1,700 | 1,700 | -12.5 | -0.7% | 120,800 |
| 1997/04/04 | 1,687.5 | 1,725 | 1,687.5 | 1,712.5 | +2.5 | +0.1% | 105,600 |
| 1997/04/03 | 1,700 | 1,712.5 | 1,700 | 1,710 | +7.5 | +0.4% | 95,200 |
| 1997/04/02 | 1,687.5 | 1,710 | 1,687.5 | 1,702.5 | +15 | +0.9% | 55,200 |
| 1997/04/01 | 1,732.5 | 1,732.5 | 1,687.5 | 1,687.5 | -45 | -2.6% | 21,600 |
| 1997/03/31 | 1,705 | 1,732.5 | 1,687.5 | 1,732.5 | +52.5 | +3.1% | 100,800 |
| 1997/03/28 | 1,727.5 | 1,727.5 | 1,652.5 | 1,680 | -52.5 | -3% | 85,200 |
| 1997/03/27 | 1,775 | 1,787.5 | 1,732.5 | 1,732.5 | -17.5 | -1% | 57,600 |
| 1997/03/26 | 1,695 | 1,775 | 1,695 | 1,750 | +67.5 | +4% | 70,000 |
| 1997/03/25 | 1,675 | 1,712.5 | 1,675 | 1,682.5 | +7.5 | +0.4% | 29,200 |
| 1997/03/24 | 1,627.5 | 1,675 | 1,627.5 | 1,675 | +110 | +7% | 42,800 |
| 1997/03/21 | 1,550 | 1,575 | 1,550 | 1,565 | +40 | +2.6% | 67,600 |
| 1997/03/19 | 1,487.5 | 1,537.5 | 1,487.5 | 1,525 | +50 | +3.4% | 79,600 |
| 1997/03/18 | 1,452.5 | 1,475 | 1,450 | 1,475 | +37.5 | +2.6% | 114,400 |
| 1997/03/17 | 1,437.5 | 1,450 | 1,437.5 | 1,437.5 | +12.5 | +0.9% | 53,600 |
| 1997/03/14 | 1,425 | 1,437.5 | 1,417.5 | 1,425 | -12.5 | -0.9% | 115,200 |
| 1997/03/13 | 1,450 | 1,450 | 1,425 | 1,437.5 | -37.5 | -2.5% | 59,200 |
6851～
6900
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
