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 |
|---|---|---|---|---|---|---|---|
| 1997/04/17 | 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 |
| 1997/03/12 | 1,475 | 1,487.5 | 1,450 | 1,475 | -12.5 | -0.8% | 42,400 |
| 1997/03/11 | 1,475 | 1,487.5 | 1,475 | 1,487.5 | -12.5 | -0.8% | 6,400 |
| 1997/03/10 | 1,557.5 | 1,557.5 | 1,487.5 | 1,500 | -62.5 | -4% | 40,400 |
| 1997/03/07 | 1,575 | 1,575 | 1,550 | 1,562.5 | -25 | -1.6% | 47,600 |
| 1997/03/06 | 1,612.5 | 1,612.5 | 1,587.5 | 1,587.5 | -27.5 | -1.7% | 55,200 |
| 1997/03/05 | 1,625 | 1,625 | 1,615 | 1,615 | -7.5 | -0.5% | 41,200 |
| 1997/03/04 | 1,625 | 1,625 | 1,617.5 | 1,622.5 | -2.5 | -0.2% | 22,000 |
| 1997/03/03 | 1,625 | 1,625 | 1,622.5 | 1,625 | +15 | +0.9% | 29,200 |
| 1997/02/28 | 1,657.5 | 1,657.5 | 1,607.5 | 1,610 | -52.5 | -3.2% | 29,600 |
| 1997/02/27 | 1,660 | 1,662.5 | 1,660 | 1,662.5 | ±0 | ±0% | 3,600 |
| 1997/02/26 | 1,670 | 1,670 | 1,660 | 1,662.5 | -10 | -0.6% | 22,800 |
| 1997/02/25 | 1,670 | 1,672.5 | 1,667.5 | 1,672.5 | ±0 | ±0% | 37,600 |
| 1997/02/24 | 1,700 | 1,700 | 1,672.5 | 1,672.5 | -40 | -2.3% | 28,000 |
| 1997/02/21 | 1,735 | 1,737.5 | 1,712.5 | 1,712.5 | -25 | -1.4% | 11,200 |
| 1997/02/20 | 1,737.5 | 1,742.5 | 1,725 | 1,737.5 | -5 | -0.3% | 14,000 |
| 1997/02/19 | 1,770 | 1,770 | 1,742.5 | 1,742.5 | -32.5 | -1.8% | 8,000 |
| 1997/02/18 | 1,787.5 | 1,787.5 | 1,775 | 1,775 | -12.5 | -0.7% | 3,200 |
| 1997/02/17 | 1,787.5 | 1,790 | 1,770 | 1,787.5 | +17.5 | +1% | 10,000 |
| 1997/02/14 | 1,790 | 1,790 | 1,770 | 1,770 | -20 | -1.1% | 127,600 |
| 1997/02/13 | 1,802.5 | 1,802.5 | 1,787.5 | 1,790 | -10 | -0.6% | 90,800 |
| 1997/02/12 | 1,782.5 | 1,800 | 1,782.5 | 1,800 | +20 | +1.1% | 48,400 |
| 1997/02/10 | 1,780 | 1,780 | 1,775 | 1,780 | +12.5 | +0.7% | 54,000 |
| 1997/02/07 | 1,775 | 1,775 | 1,767.5 | 1,767.5 | +2.5 | +0.1% | 11,200 |
| 1997/02/06 | 1,760 | 1,775 | 1,760 | 1,765 | +2.5 | +0.1% | 32,800 |
| 1997/02/05 | 1,780 | 1,780 | 1,725 | 1,762.5 | -12.5 | -0.7% | 24,800 |
6951～
7000
件表示中 / 7021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 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.14倍 | 1.18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 | 392,500円 | -16.8% | -64.5% | 3.57% | 28.13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 | 574,000円 | -2.9% | -25.3% | 2.09% | 16.67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 |
| 守谷輸送 | 494,000円 | +16.8% | +3.1% | 0.85% | 29.76倍 | 7.56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 |
| 大和冷 | 166,400円 | +1.8% | +1.9% | 3.00% | 14.80倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
