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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,409 | 2,460 | 2,401 | 2,452 | +41 | +1.7% | 29,900 |
2023/02/24 | 2,396 | 2,428 | 2,395 | 2,411 | +29 | +1.2% | 40,600 |
2023/02/22 | 2,375 | 2,400 | 2,363 | 2,382 | +1 | ±0% | 24,800 |
2023/02/21 | 2,391 | 2,403 | 2,374 | 2,381 | -1 | ±0% | 23,000 |
2023/02/20 | 2,389 | 2,415 | 2,378 | 2,382 | +12 | +0.5% | 28,400 |
2023/02/17 | 2,396 | 2,398 | 2,370 | 2,370 | -37 | -1.5% | 19,300 |
2023/02/16 | 2,388 | 2,413 | 2,388 | 2,407 | +23 | +1% | 34,300 |
2023/02/15 | 2,366 | 2,386 | 2,366 | 2,384 | +34 | +1.4% | 29,100 |
2023/02/14 | 2,309 | 2,366 | 2,305 | 2,350 | +60 | +2.6% | 37,200 |
2023/02/13 | 2,293 | 2,302 | 2,262 | 2,290 | -2 | -0.1% | 27,900 |
2023/02/10 | 2,280 | 2,315 | 2,275 | 2,292 | -4 | -0.2% | 25,300 |
2023/02/09 | 2,256 | 2,308 | 2,256 | 2,296 | +32 | +1.4% | 37,100 |
2023/02/08 | 2,232 | 2,268 | 2,230 | 2,264 | +19 | +0.8% | 35,600 |
2023/02/07 | 2,228 | 2,283 | 2,228 | 2,245 | +9 | +0.4% | 30,000 |
2023/02/06 | 2,240 | 2,262 | 2,210 | 2,236 | +2 | +0.1% | 40,800 |
2023/02/03 | 2,211 | 2,253 | 2,210 | 2,234 | +14 | +0.6% | 46,600 |
2023/02/02 | 2,284 | 2,284 | 2,211 | 2,220 | -39 | -1.7% | 49,200 |
2023/02/01 | 2,389 | 2,411 | 2,241 | 2,259 | +98 | +4.5% | 105,800 |
2023/01/31 | 2,123 | 2,168 | 2,122 | 2,161 | +31 | +1.5% | 26,500 |
2023/01/30 | 2,154 | 2,165 | 2,127 | 2,130 | -24 | -1.1% | 27,600 |
2023/01/27 | 2,149 | 2,160 | 2,140 | 2,154 | +5 | +0.2% | 17,100 |
2023/01/26 | 2,148 | 2,155 | 2,123 | 2,149 | +15 | +0.7% | 17,200 |
2023/01/25 | 2,142 | 2,151 | 2,121 | 2,134 | -13 | -0.6% | 19,700 |
2023/01/24 | 2,110 | 2,156 | 2,107 | 2,147 | +52 | +2.5% | 30,900 |
2023/01/23 | 2,065 | 2,095 | 2,063 | 2,095 | +34 | +1.6% | 20,600 |
2023/01/20 | 2,067 | 2,075 | 2,056 | 2,061 | +10 | +0.5% | 8,100 |
2023/01/19 | 2,093 | 2,093 | 2,044 | 2,051 | -28 | -1.3% | 15,900 |
2023/01/18 | 2,037 | 2,110 | 2,027 | 2,079 | +45 | +2.2% | 30,100 |
2023/01/17 | 2,002 | 2,040 | 1,996 | 2,034 | +17 | +0.8% | 24,200 |
2023/01/16 | 2,015 | 2,050 | 2,007 | 2,017 | -26 | -1.3% | 17,100 |
2023/01/13 | 2,041 | 2,063 | 2,034 | 2,043 | +2 | +0.1% | 17,900 |
2023/01/12 | 2,012 | 2,052 | 2,012 | 2,041 | -7 | -0.3% | 11,100 |
2023/01/11 | 2,020 | 2,057 | 2,020 | 2,048 | +28 | +1.4% | 12,400 |
2023/01/10 | 1,993 | 2,044 | 1,993 | 2,020 | +27 | +1.4% | 20,300 |
2023/01/06 | 1,981 | 2,003 | 1,976 | 1,993 | +3 | +0.2% | 19,100 |
2023/01/05 | 1,997 | 1,999 | 1,981 | 1,990 | -13 | -0.6% | 20,200 |
2023/01/04 | 2,061 | 2,061 | 2,002 | 2,003 | -86 | -4.1% | 21,400 |
2022/12/30 | 2,072 | 2,125 | 2,072 | 2,089 | +17 | +0.8% | 21,900 |
2022/12/29 | 2,036 | 2,077 | 2,011 | 2,072 | +15 | +0.7% | 22,700 |
2022/12/28 | 2,034 | 2,068 | 2,034 | 2,057 | +7 | +0.3% | 22,300 |
2022/12/27 | 2,059 | 2,085 | 2,044 | 2,050 | +12 | +0.6% | 24,800 |
2022/12/26 | 2,006 | 2,050 | 2,003 | 2,038 | +46 | +2.3% | 28,500 |
2022/12/23 | 1,981 | 1,995 | 1,965 | 1,992 | -13 | -0.6% | 21,100 |
2022/12/22 | 1,992 | 2,013 | 1,976 | 2,005 | +13 | +0.7% | 33,600 |
2022/12/21 | 2,035 | 2,035 | 1,970 | 1,992 | -40 | -2% | 41,800 |
2022/12/20 | 2,104 | 2,104 | 2,014 | 2,032 | -72 | -3.4% | 29,600 |
2022/12/19 | 2,128 | 2,128 | 2,092 | 2,104 | -38 | -1.8% | 16,400 |
2022/12/16 | 2,150 | 2,164 | 2,127 | 2,142 | -27 | -1.2% | 32,400 |
2022/12/15 | 2,188 | 2,222 | 2,161 | 2,169 | -32 | -1.5% | 28,400 |
2022/12/14 | 2,207 | 2,216 | 2,185 | 2,201 | -2 | -0.1% | 21,300 |
301~
350
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