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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,296 | 2,339 | 2,288 | 2,324 | +8 | +0.3% | 40,200 |
2023/07/20 | 2,320 | 2,355 | 2,305 | 2,316 | -28 | -1.2% | 30,000 |
2023/07/19 | 2,348 | 2,369 | 2,321 | 2,344 | +16 | +0.7% | 23,100 |
2023/07/18 | 2,300 | 2,337 | 2,295 | 2,328 | +28 | +1.2% | 20,700 |
2023/07/14 | 2,347 | 2,347 | 2,281 | 2,300 | -31 | -1.3% | 20,400 |
2023/07/13 | 2,324 | 2,345 | 2,303 | 2,331 | +19 | +0.8% | 16,400 |
2023/07/12 | 2,326 | 2,326 | 2,294 | 2,312 | -6 | -0.3% | 17,300 |
2023/07/11 | 2,319 | 2,349 | 2,312 | 2,318 | +3 | +0.1% | 19,500 |
2023/07/10 | 2,320 | 2,333 | 2,289 | 2,315 | +6 | +0.3% | 32,300 |
2023/07/07 | 2,324 | 2,340 | 2,289 | 2,309 | -38 | -1.6% | 33,400 |
2023/07/06 | 2,343 | 2,358 | 2,324 | 2,347 | -38 | -1.6% | 29,000 |
2023/07/05 | 2,436 | 2,451 | 2,383 | 2,385 | -62 | -2.5% | 33,700 |
2023/07/04 | 2,483 | 2,483 | 2,413 | 2,447 | -8 | -0.3% | 105,000 |
2023/07/03 | 2,418 | 2,470 | 2,418 | 2,455 | +32 | +1.3% | 47,400 |
2023/06/30 | 2,407 | 2,426 | 2,383 | 2,423 | +8 | +0.3% | 63,000 |
2023/06/29 | 2,362 | 2,416 | 2,362 | 2,415 | +56 | +2.4% | 220,300 |
2023/06/28 | 2,283 | 2,361 | 2,283 | 2,359 | +102 | +4.5% | 65,900 |
2023/06/27 | 2,259 | 2,269 | 2,252 | 2,257 | -28 | -1.2% | 29,900 |
2023/06/26 | 2,317 | 2,317 | 2,278 | 2,285 | -33 | -1.4% | 17,300 |
2023/06/23 | 2,363 | 2,365 | 2,303 | 2,318 | -24 | -1% | 31,300 |
2023/06/22 | 2,324 | 2,353 | 2,324 | 2,342 | +28 | +1.2% | 30,200 |
2023/06/21 | 2,319 | 2,351 | 2,302 | 2,314 | -28 | -1.2% | 27,300 |
2023/06/20 | 2,307 | 2,350 | 2,301 | 2,342 | +17 | +0.7% | 27,800 |
2023/06/19 | 2,291 | 2,330 | 2,291 | 2,325 | +41 | +1.8% | 32,100 |
2023/06/16 | 2,300 | 2,307 | 2,252 | 2,284 | -20 | -0.9% | 79,500 |
2023/06/15 | 2,321 | 2,333 | 2,287 | 2,304 | -6 | -0.3% | 37,300 |
2023/06/14 | 2,319 | 2,335 | 2,302 | 2,310 | +21 | +0.9% | 41,900 |
2023/06/13 | 2,264 | 2,300 | 2,264 | 2,289 | -16 | -0.7% | 32,000 |
2023/06/12 | 2,290 | 2,315 | 2,287 | 2,305 | +21 | +0.9% | 23,600 |
2023/06/09 | 2,287 | 2,293 | 2,268 | 2,284 | +11 | +0.5% | 32,800 |
2023/06/08 | 2,260 | 2,274 | 2,242 | 2,273 | +17 | +0.8% | 29,200 |
2023/06/07 | 2,310 | 2,348 | 2,255 | 2,256 | -50 | -2.2% | 35,500 |
2023/06/06 | 2,304 | 2,316 | 2,282 | 2,306 | -25 | -1.1% | 22,000 |
2023/06/05 | 2,329 | 2,336 | 2,298 | 2,331 | +26 | +1.1% | 28,500 |
2023/06/02 | 2,256 | 2,311 | 2,231 | 2,305 | +69 | +3.1% | 24,500 |
2023/06/01 | 2,210 | 2,274 | 2,182 | 2,236 | +21 | +0.9% | 33,600 |
2023/05/31 | 2,214 | 2,236 | 2,196 | 2,215 | -30 | -1.3% | 71,900 |
2023/05/30 | 2,265 | 2,269 | 2,230 | 2,245 | -20 | -0.9% | 21,500 |
2023/05/29 | 2,314 | 2,340 | 2,262 | 2,265 | -23 | -1% | 13,800 |
2023/05/26 | 2,304 | 2,316 | 2,286 | 2,288 | ±0 | ±0% | 24,400 |
2023/05/25 | 2,281 | 2,316 | 2,276 | 2,288 | -27 | -1.2% | 26,300 |
2023/05/24 | 2,306 | 2,328 | 2,300 | 2,315 | -12 | -0.5% | 17,400 |
2023/05/23 | 2,324 | 2,347 | 2,290 | 2,327 | -9 | -0.4% | 31,600 |
2023/05/22 | 2,336 | 2,347 | 2,316 | 2,336 | -13 | -0.6% | 20,100 |
2023/05/19 | 2,420 | 2,420 | 2,332 | 2,349 | -53 | -2.2% | 16,400 |
2023/05/18 | 2,444 | 2,444 | 2,374 | 2,402 | -30 | -1.2% | 22,000 |
2023/05/17 | 2,415 | 2,445 | 2,383 | 2,432 | +18 | +0.7% | 22,800 |
2023/05/16 | 2,401 | 2,416 | 2,360 | 2,414 | +13 | +0.5% | 18,200 |
2023/05/15 | 2,352 | 2,429 | 2,340 | 2,401 | +69 | +3% | 39,300 |
2023/05/12 | 2,300 | 2,341 | 2,300 | 2,332 | +24 | +1% | 32,700 |
201~
250
件表示中 / 6711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 | 299,500円 | +5.0% | -17.8% | 3.34% | 26.60倍 | 1.48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 |
シンコウ工 | 436,500円 | +4.0% | +4.2% | 3.09% | 15.83倍 | 1.76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 | 397,500円 | +3.8% | -24.8% | 1.26% | 14.78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 |
ユニオンツール | 542,000円 | +14.1% | +42.4% | 1.55% | 21.77倍 | 1.39倍 |
|
PCB(プリント配線板)ドリルで世界シェア3割超の首位。直動軸受けも。有利子負債ゼロ |
キッツ | 112,300円 | +1.8% | +2.4% | 3.65% | 9.50倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム