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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,440 | 3,495 | 3,400 | 3,450 | +20 | +0.6% | 27,400 |
| 2024/11/29 | 3,420 | 3,490 | 3,400 | 3,430 | +10 | +0.3% | 29,300 |
| 2024/11/28 | 3,520 | 3,550 | 3,420 | 3,420 | -115 | -3.3% | 33,700 |
| 2024/11/27 | 3,625 | 3,655 | 3,520 | 3,535 | -115 | -3.2% | 29,200 |
| 2024/11/26 | 3,645 | 3,675 | 3,610 | 3,650 | +5 | +0.1% | 30,500 |
| 2024/11/25 | 3,695 | 3,740 | 3,645 | 3,645 | -5 | -0.1% | 31,700 |
| 2024/11/22 | 3,580 | 3,675 | 3,580 | 3,650 | +70 | +2% | 25,500 |
| 2024/11/21 | 3,545 | 3,610 | 3,545 | 3,580 | +35 | +1% | 21,900 |
| 2024/11/20 | 3,585 | 3,620 | 3,490 | 3,545 | -40 | -1.1% | 28,500 |
| 2024/11/19 | 3,615 | 3,640 | 3,585 | 3,585 | ±0 | ±0% | 24,500 |
| 2024/11/18 | 3,600 | 3,625 | 3,545 | 3,585 | -10 | -0.3% | 26,600 |
| 2024/11/15 | 3,600 | 3,625 | 3,560 | 3,595 | +40 | +1.1% | 17,800 |
| 2024/11/14 | 3,645 | 3,650 | 3,545 | 3,555 | -55 | -1.5% | 15,500 |
| 2024/11/13 | 3,705 | 3,705 | 3,610 | 3,610 | -90 | -2.4% | 22,400 |
| 2024/11/12 | 3,790 | 3,810 | 3,695 | 3,700 | -65 | -1.7% | 21,900 |
| 2024/11/11 | 3,705 | 3,795 | 3,695 | 3,765 | +65 | +1.8% | 14,100 |
| 2024/11/08 | 3,700 | 3,735 | 3,685 | 3,700 | +20 | +0.5% | 15,900 |
| 2024/11/07 | 3,575 | 3,690 | 3,575 | 3,680 | +120 | +3.4% | 20,700 |
| 2024/11/06 | 3,620 | 3,655 | 3,500 | 3,560 | -80 | -2.2% | 27,100 |
| 2024/11/05 | 3,710 | 3,735 | 3,525 | 3,640 | +190 | +5.5% | 51,600 |
| 2024/11/01 | 3,505 | 3,540 | 3,440 | 3,450 | -90 | -2.5% | 20,400 |
| 2024/10/31 | 3,555 | 3,580 | 3,515 | 3,540 | -15 | -0.4% | 21,100 |
| 2024/10/30 | 3,530 | 3,570 | 3,500 | 3,555 | +25 | +0.7% | 41,800 |
| 2024/10/29 | 3,490 | 3,550 | 3,485 | 3,530 | +10 | +0.3% | 20,000 |
| 2024/10/28 | 3,440 | 3,520 | 3,440 | 3,520 | +65 | +1.9% | 16,200 |
| 2024/10/25 | 3,550 | 3,550 | 3,455 | 3,455 | -90 | -2.5% | 24,600 |
| 2024/10/24 | 3,430 | 3,545 | 3,430 | 3,545 | +80 | +2.3% | 21,200 |
| 2024/10/23 | 3,345 | 3,480 | 3,345 | 3,465 | +90 | +2.7% | 13,800 |
| 2024/10/22 | 3,360 | 3,385 | 3,340 | 3,375 | +15 | +0.4% | 14,200 |
| 2024/10/21 | 3,390 | 3,395 | 3,355 | 3,360 | -30 | -0.9% | 8,700 |
| 2024/10/18 | 3,410 | 3,410 | 3,365 | 3,390 | +15 | +0.4% | 7,600 |
| 2024/10/17 | 3,415 | 3,420 | 3,365 | 3,375 | -55 | -1.6% | 13,500 |
| 2024/10/16 | 3,410 | 3,470 | 3,395 | 3,430 | -50 | -1.4% | 14,000 |
| 2024/10/15 | 3,380 | 3,510 | 3,380 | 3,480 | +170 | +5.1% | 41,400 |
| 2024/10/11 | 3,335 | 3,370 | 3,300 | 3,310 | -10 | -0.3% | 16,000 |
| 2024/10/10 | 3,365 | 3,365 | 3,260 | 3,320 | -45 | -1.3% | 12,800 |
| 2024/10/09 | 3,375 | 3,390 | 3,350 | 3,365 | -10 | -0.3% | 9,600 |
| 2024/10/08 | 3,325 | 3,385 | 3,325 | 3,375 | +10 | +0.3% | 17,400 |
| 2024/10/07 | 3,420 | 3,435 | 3,310 | 3,365 | -55 | -1.6% | 28,800 |
| 2024/10/04 | 3,380 | 3,455 | 3,380 | 3,420 | +10 | +0.3% | 15,200 |
| 2024/10/03 | 3,405 | 3,450 | 3,385 | 3,410 | +75 | +2.2% | 18,100 |
| 2024/10/02 | 3,385 | 3,400 | 3,315 | 3,335 | -50 | -1.5% | 35,000 |
| 2024/10/01 | 3,410 | 3,420 | 3,355 | 3,385 | -30 | -0.9% | 24,500 |
| 2024/09/30 | 3,460 | 3,465 | 3,370 | 3,415 | -115 | -3.3% | 26,800 |
| 2024/09/27 | 3,580 | 3,580 | 3,500 | 3,530 | -25 | -0.7% | 20,100 |
| 2024/09/26 | 3,425 | 3,555 | 3,405 | 3,555 | +200 | +6% | 43,600 |
| 2024/09/25 | 3,405 | 3,405 | 3,340 | 3,355 | -45 | -1.3% | 15,800 |
| 2024/09/24 | 3,515 | 3,515 | 3,390 | 3,400 | -80 | -2.3% | 14,700 |
| 2024/09/20 | 3,475 | 3,515 | 3,460 | 3,480 | +50 | +1.5% | 38,300 |
| 2024/09/19 | 3,500 | 3,500 | 3,425 | 3,430 | -20 | -0.6% | 19,300 |
101～
150
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
