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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
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
