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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,220 | 3,260 | 3,215 | 3,260 | +50 | +1.6% | 26,000 |
| 2024/02/21 | 3,230 | 3,235 | 3,195 | 3,210 | -20 | -0.6% | 20,500 |
| 2024/02/20 | 3,275 | 3,290 | 3,220 | 3,230 | -45 | -1.4% | 34,900 |
| 2024/02/19 | 3,265 | 3,325 | 3,240 | 3,275 | +35 | +1.1% | 39,400 |
| 2024/02/16 | 3,170 | 3,270 | 3,170 | 3,240 | +80 | +2.5% | 47,500 |
| 2024/02/15 | 3,125 | 3,180 | 3,080 | 3,160 | +45 | +1.4% | 32,900 |
| 2024/02/14 | 3,100 | 3,135 | 3,050 | 3,115 | +15 | +0.5% | 35,800 |
| 2024/02/13 | 2,983 | 3,115 | 2,983 | 3,100 | +131 | +4.4% | 32,300 |
| 2024/02/09 | 2,983 | 3,025 | 2,962 | 2,969 | -29 | -1% | 24,500 |
| 2024/02/08 | 3,020 | 3,020 | 2,963 | 2,998 | -22 | -0.7% | 16,900 |
| 2024/02/07 | 3,040 | 3,060 | 3,010 | 3,020 | -20 | -0.7% | 16,000 |
| 2024/02/06 | 2,990 | 3,055 | 2,990 | 3,040 | +20 | +0.7% | 15,300 |
| 2024/02/05 | 3,060 | 3,060 | 3,010 | 3,020 | -35 | -1.1% | 16,700 |
| 2024/02/02 | 2,985 | 3,060 | 2,977 | 3,055 | +50 | +1.7% | 25,000 |
| 2024/02/01 | 2,991 | 3,030 | 2,959 | 3,005 | +5 | +0.2% | 29,100 |
| 2024/01/31 | 2,921 | 3,000 | 2,903 | 3,000 | +229 | +8.3% | 64,100 |
| 2024/01/30 | 2,808 | 2,808 | 2,765 | 2,771 | -44 | -1.6% | 19,500 |
| 2024/01/29 | 2,778 | 2,834 | 2,778 | 2,815 | +40 | +1.4% | 18,800 |
| 2024/01/26 | 2,813 | 2,813 | 2,772 | 2,775 | -40 | -1.4% | 23,100 |
| 2024/01/25 | 2,803 | 2,830 | 2,803 | 2,815 | +12 | +0.4% | 15,400 |
| 2024/01/24 | 2,818 | 2,827 | 2,776 | 2,803 | -6 | -0.2% | 16,600 |
| 2024/01/23 | 2,860 | 2,880 | 2,802 | 2,809 | -51 | -1.8% | 17,300 |
| 2024/01/22 | 2,873 | 2,874 | 2,848 | 2,860 | +34 | +1.2% | 13,400 |
| 2024/01/19 | 2,855 | 2,858 | 2,826 | 2,826 | -26 | -0.9% | 12,600 |
| 2024/01/18 | 2,845 | 2,857 | 2,802 | 2,852 | +22 | +0.8% | 15,700 |
| 2024/01/17 | 2,875 | 2,893 | 2,830 | 2,830 | -29 | -1% | 15,700 |
| 2024/01/16 | 2,899 | 2,905 | 2,837 | 2,859 | -48 | -1.7% | 13,500 |
| 2024/01/15 | 2,830 | 2,914 | 2,830 | 2,907 | +72 | +2.5% | 16,500 |
| 2024/01/12 | 2,872 | 2,896 | 2,812 | 2,835 | -13 | -0.5% | 16,400 |
| 2024/01/11 | 2,848 | 2,870 | 2,838 | 2,848 | +11 | +0.4% | 20,400 |
| 2024/01/10 | 2,801 | 2,845 | 2,801 | 2,837 | +36 | +1.3% | 15,900 |
| 2024/01/09 | 2,810 | 2,835 | 2,780 | 2,801 | -9 | -0.3% | 22,800 |
| 2024/01/05 | 2,770 | 2,817 | 2,769 | 2,810 | +70 | +2.6% | 25,800 |
| 2024/01/04 | 2,655 | 2,744 | 2,646 | 2,740 | +85 | +3.2% | 27,000 |
| 2023/12/29 | 2,655 | 2,662 | 2,632 | 2,655 | +17 | +0.6% | 16,300 |
| 2023/12/28 | 2,647 | 2,650 | 2,626 | 2,638 | -4 | -0.2% | 8,300 |
| 2023/12/27 | 2,641 | 2,645 | 2,626 | 2,642 | ±0 | ±0% | 26,200 |
| 2023/12/26 | 2,633 | 2,658 | 2,629 | 2,642 | +25 | +1% | 13,900 |
| 2023/12/25 | 2,678 | 2,678 | 2,584 | 2,617 | -42 | -1.6% | 11,000 |
| 2023/12/22 | 2,631 | 2,676 | 2,631 | 2,659 | +29 | +1.1% | 22,500 |
| 2023/12/21 | 2,677 | 2,677 | 2,630 | 2,630 | -53 | -2% | 35,700 |
| 2023/12/20 | 2,701 | 2,716 | 2,680 | 2,683 | -8 | -0.3% | 25,200 |
| 2023/12/19 | 2,661 | 2,691 | 2,650 | 2,691 | +47 | +1.8% | 28,100 |
| 2023/12/18 | 2,625 | 2,660 | 2,603 | 2,644 | +6 | +0.2% | 22,700 |
| 2023/12/15 | 2,705 | 2,735 | 2,623 | 2,638 | -62 | -2.3% | 72,400 |
| 2023/12/14 | 2,748 | 2,749 | 2,692 | 2,700 | -47 | -1.7% | 26,200 |
| 2023/12/13 | 2,735 | 2,770 | 2,735 | 2,747 | +18 | +0.7% | 19,300 |
| 2023/12/12 | 2,733 | 2,751 | 2,708 | 2,729 | +11 | +0.4% | 21,000 |
| 2023/12/11 | 2,685 | 2,718 | 2,672 | 2,718 | +76 | +2.9% | 49,000 |
| 2023/12/08 | 2,698 | 2,698 | 2,640 | 2,642 | -103 | -3.8% | 57,200 |
51～
100
件表示中 / 6705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 | 300,000円 | -1.8% | -17.8% | 3.33% | 25.27倍 | 1.55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 |
| キッツ | 130,700円 | +1.8% | +2.4% | 3.14% | 11.06倍 | 1.16倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| シンコウ工 | 397,500円 | +11.6% | +13.5% | 2.14% | 18.48倍 | 1.75倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 鶴見製 | 374,000円 | +3.2% | +9.0% | 1.34% | 13.56倍 | 1.10倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 渋谷工 | 350,500円 | +12.4% | +28.5% | 2.00% | 12.93倍 | 1.05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
