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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,300 | 2,341 | 2,300 | 2,332 | +24 | +1% | 32,700 |
2023/05/11 | 2,285 | 2,313 | 2,269 | 2,308 | +16 | +0.7% | 26,800 |
2023/05/10 | 2,372 | 2,372 | 2,270 | 2,292 | -231 | -9.2% | 83,500 |
2023/05/09 | 2,513 | 2,530 | 2,506 | 2,523 | +25 | +1% | 22,700 |
2023/05/08 | 2,507 | 2,526 | 2,483 | 2,498 | +1 | ±0% | 16,500 |
2023/05/02 | 2,506 | 2,510 | 2,480 | 2,497 | -8 | -0.3% | 15,900 |
2023/05/01 | 2,494 | 2,516 | 2,477 | 2,505 | +32 | +1.3% | 24,600 |
2023/04/28 | 2,449 | 2,477 | 2,442 | 2,473 | +71 | +3% | 31,300 |
2023/04/27 | 2,400 | 2,446 | 2,397 | 2,402 | -14 | -0.6% | 34,800 |
2023/04/26 | 2,399 | 2,451 | 2,384 | 2,416 | +16 | +0.7% | 23,500 |
2023/04/25 | 2,420 | 2,438 | 2,397 | 2,400 | +1 | ±0% | 16,300 |
2023/04/24 | 2,388 | 2,408 | 2,380 | 2,399 | +11 | +0.5% | 9,900 |
2023/04/21 | 2,346 | 2,410 | 2,346 | 2,388 | +23 | +1% | 12,900 |
2023/04/20 | 2,354 | 2,382 | 2,348 | 2,365 | -12 | -0.5% | 11,700 |
2023/04/19 | 2,374 | 2,385 | 2,337 | 2,377 | +3 | +0.1% | 13,800 |
2023/04/18 | 2,328 | 2,390 | 2,313 | 2,374 | +53 | +2.3% | 20,900 |
2023/04/17 | 2,291 | 2,330 | 2,291 | 2,321 | +30 | +1.3% | 16,400 |
2023/04/14 | 2,262 | 2,294 | 2,260 | 2,291 | +17 | +0.7% | 19,700 |
2023/04/13 | 2,274 | 2,308 | 2,254 | 2,274 | +6 | +0.3% | 17,300 |
2023/04/12 | 2,257 | 2,274 | 2,255 | 2,268 | +9 | +0.4% | 18,400 |
2023/04/11 | 2,285 | 2,285 | 2,249 | 2,259 | +12 | +0.5% | 20,700 |
2023/04/10 | 2,243 | 2,258 | 2,231 | 2,247 | +9 | +0.4% | 15,000 |
2023/04/07 | 2,251 | 2,262 | 2,235 | 2,238 | -18 | -0.8% | 16,800 |
2023/04/06 | 2,253 | 2,269 | 2,225 | 2,256 | +4 | +0.2% | 27,800 |
2023/04/05 | 2,329 | 2,329 | 2,248 | 2,252 | -96 | -4.1% | 23,600 |
2023/04/04 | 2,329 | 2,354 | 2,310 | 2,348 | +23 | +1% | 28,400 |
2023/04/03 | 2,341 | 2,347 | 2,312 | 2,325 | +18 | +0.8% | 21,900 |
2023/03/31 | 2,290 | 2,326 | 2,281 | 2,307 | +16 | +0.7% | 24,300 |
2023/03/30 | 2,312 | 2,322 | 2,272 | 2,291 | -105 | -4.4% | 29,900 |
2023/03/29 | 2,327 | 2,401 | 2,318 | 2,396 | +67 | +2.9% | 72,700 |
2023/03/28 | 2,379 | 2,379 | 2,324 | 2,329 | -17 | -0.7% | 29,600 |
2023/03/27 | 2,358 | 2,358 | 2,337 | 2,346 | +7 | +0.3% | 27,700 |
2023/03/24 | 2,323 | 2,352 | 2,311 | 2,339 | +14 | +0.6% | 28,900 |
2023/03/23 | 2,283 | 2,336 | 2,281 | 2,325 | +9 | +0.4% | 24,800 |
2023/03/22 | 2,304 | 2,336 | 2,295 | 2,316 | +51 | +2.3% | 29,300 |
2023/03/20 | 2,266 | 2,303 | 2,255 | 2,265 | -25 | -1.1% | 29,800 |
2023/03/17 | 2,313 | 2,348 | 2,279 | 2,290 | -8 | -0.3% | 77,600 |
2023/03/16 | 2,300 | 2,328 | 2,265 | 2,298 | -52 | -2.2% | 43,400 |
2023/03/15 | 2,365 | 2,386 | 2,342 | 2,350 | +22 | +0.9% | 36,600 |
2023/03/14 | 2,378 | 2,378 | 2,286 | 2,328 | -94 | -3.9% | 56,900 |
2023/03/13 | 2,477 | 2,477 | 2,400 | 2,422 | -87 | -3.5% | 26,600 |
2023/03/10 | 2,513 | 2,544 | 2,509 | 2,509 | -43 | -1.7% | 49,800 |
2023/03/09 | 2,520 | 2,566 | 2,520 | 2,552 | +32 | +1.3% | 41,500 |
2023/03/08 | 2,517 | 2,536 | 2,514 | 2,520 | -3 | -0.1% | 38,100 |
2023/03/07 | 2,507 | 2,535 | 2,507 | 2,523 | +16 | +0.6% | 36,200 |
2023/03/06 | 2,497 | 2,516 | 2,475 | 2,507 | +10 | +0.4% | 31,700 |
2023/03/03 | 2,454 | 2,499 | 2,454 | 2,497 | +44 | +1.8% | 35,000 |
2023/03/02 | 2,467 | 2,486 | 2,453 | 2,453 | -14 | -0.6% | 24,900 |
2023/03/01 | 2,467 | 2,485 | 2,453 | 2,467 | -11 | -0.4% | 28,900 |
2023/02/28 | 2,452 | 2,496 | 2,445 | 2,478 | +26 | +1.1% | 53,800 |
251~
300
件表示中 / 6712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 | 299,100円 | +5.0% | -17.8% | 3.34% | 26.56倍 | 1.47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 | 439,500円 | +4.0% | +4.2% | 3.07% | 15.94倍 | 1.77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 | 401,000円 | +3.8% | -24.8% | 1.25% | 14.91倍 | 1.11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 | 537,000円 | +14.1% | +42.4% | 1.56% | 21.57倍 | 1.37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 |
渋谷工 | 361,500円 | +12.4% | +28.5% | 1.94% | 13.33倍 | 1.08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