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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,461 | 1,489 | 1,454 | 1,466 | +6 | +0.4% | 80,700 |
| 2025/02/17 | 1,486 | 1,496 | 1,460 | 1,460 | -22 | -1.5% | 147,800 |
| 2025/02/14 | 1,466 | 1,485 | 1,453 | 1,482 | +27 | +1.9% | 81,600 |
| 2025/02/13 | 1,445 | 1,468 | 1,440 | 1,455 | +27 | +1.9% | 38,800 |
| 2025/02/12 | 1,428 | 1,437 | 1,410 | 1,428 | +16 | +1.1% | 36,100 |
| 2025/02/10 | 1,440 | 1,440 | 1,410 | 1,412 | -25 | -1.7% | 43,600 |
| 2025/02/07 | 1,442 | 1,466 | 1,431 | 1,437 | -4 | -0.3% | 42,900 |
| 2025/02/06 | 1,426 | 1,446 | 1,426 | 1,441 | +16 | +1.1% | 43,300 |
| 2025/02/05 | 1,446 | 1,460 | 1,408 | 1,425 | -20 | -1.4% | 79,800 |
| 2025/02/04 | 1,415 | 1,456 | 1,407 | 1,445 | +74 | +5.4% | 114,800 |
| 2025/02/03 | 1,438 | 1,441 | 1,334 | 1,371 | -37 | -2.6% | 165,700 |
| 2025/01/31 | 1,416 | 1,417 | 1,398 | 1,408 | -13 | -0.9% | 54,100 |
| 2025/01/30 | 1,402 | 1,437 | 1,402 | 1,421 | +4 | +0.3% | 66,200 |
| 2025/01/29 | 1,404 | 1,419 | 1,404 | 1,417 | +12 | +0.9% | 45,000 |
| 2025/01/28 | 1,400 | 1,411 | 1,396 | 1,405 | +6 | +0.4% | 56,100 |
| 2025/01/27 | 1,401 | 1,410 | 1,389 | 1,399 | -3 | -0.2% | 74,400 |
| 2025/01/24 | 1,408 | 1,418 | 1,397 | 1,402 | +6 | +0.4% | 44,800 |
| 2025/01/23 | 1,390 | 1,396 | 1,374 | 1,396 | +6 | +0.4% | 64,800 |
| 2025/01/22 | 1,430 | 1,430 | 1,378 | 1,390 | -10 | -0.7% | 54,400 |
| 2025/01/21 | 1,421 | 1,427 | 1,389 | 1,400 | -2 | -0.1% | 26,400 |
| 2025/01/20 | 1,391 | 1,405 | 1,381 | 1,402 | +20 | +1.4% | 47,700 |
| 2025/01/17 | 1,408 | 1,413 | 1,382 | 1,382 | -29 | -2.1% | 65,700 |
| 2025/01/16 | 1,416 | 1,433 | 1,411 | 1,411 | -8 | -0.6% | 53,800 |
| 2025/01/15 | 1,414 | 1,437 | 1,412 | 1,419 | +5 | +0.4% | 37,000 |
| 2025/01/14 | 1,445 | 1,445 | 1,408 | 1,414 | -36 | -2.5% | 40,200 |
| 2025/01/10 | 1,460 | 1,474 | 1,450 | 1,450 | -25 | -1.7% | 37,700 |
| 2025/01/09 | 1,473 | 1,485 | 1,462 | 1,475 | -20 | -1.3% | 52,800 |
| 2025/01/08 | 1,499 | 1,514 | 1,491 | 1,495 | -34 | -2.2% | 65,500 |
| 2025/01/07 | 1,544 | 1,552 | 1,527 | 1,529 | -13 | -0.8% | 65,700 |
| 2025/01/06 | 1,591 | 1,591 | 1,540 | 1,542 | -64 | -4% | 89,800 |
| 2024/12/30 | 1,605 | 1,638 | 1,559 | 1,606 | -33 | -2% | 97,400 |
| 2024/12/27 | 1,598 | 1,639 | 1,546 | 1,639 | -1,556 | -48.7% | 79,900 |
| 2024/12/26 | 3,195 | 3,195 | 3,140 | 3,195 | +20 | +0.6% | 30,700 |
| 2024/12/25 | 3,175 | 3,185 | 3,120 | 3,175 | +15 | +0.5% | 23,300 |
| 2024/12/24 | 3,170 | 3,180 | 3,130 | 3,160 | +5 | +0.2% | 19,900 |
| 2024/12/23 | 3,125 | 3,170 | 3,100 | 3,155 | +55 | +1.8% | 31,500 |
| 2024/12/20 | 3,210 | 3,210 | 3,100 | 3,100 | -85 | -2.7% | 39,100 |
| 2024/12/19 | 3,155 | 3,225 | 3,145 | 3,185 | -15 | -0.5% | 15,400 |
| 2024/12/18 | 3,215 | 3,255 | 3,190 | 3,200 | -10 | -0.3% | 14,500 |
| 2024/12/17 | 3,290 | 3,300 | 3,200 | 3,210 | -50 | -1.5% | 22,900 |
| 2024/12/16 | 3,340 | 3,365 | 3,255 | 3,260 | -70 | -2.1% | 34,600 |
| 2024/12/13 | 3,305 | 3,370 | 3,295 | 3,330 | -15 | -0.4% | 33,200 |
| 2024/12/12 | 3,350 | 3,390 | 3,335 | 3,345 | +10 | +0.3% | 26,900 |
| 2024/12/11 | 3,320 | 3,385 | 3,290 | 3,335 | +15 | +0.5% | 38,400 |
| 2024/12/10 | 3,355 | 3,365 | 3,285 | 3,320 | -5 | -0.2% | 43,600 |
| 2024/12/09 | 3,310 | 3,335 | 3,225 | 3,325 | ±0 | ±0% | 43,200 |
| 2024/12/06 | 3,310 | 3,355 | 3,290 | 3,325 | +15 | +0.5% | 27,800 |
| 2024/12/05 | 3,365 | 3,390 | 3,305 | 3,310 | -50 | -1.5% | 37,500 |
| 2024/12/04 | 3,575 | 3,575 | 3,360 | 3,360 | -215 | -6% | 47,200 |
| 2024/12/03 | 3,455 | 3,640 | 3,455 | 3,575 | +125 | +3.6% | 46,100 |
51～
100
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
