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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 3,050 | 3,090 | 3,050 | 3,085 | +35 | +1.1% | 10,900 |
| 2024/04/05 | 3,055 | 3,055 | 2,956 | 3,050 | -35 | -1.1% | 21,900 |
| 2024/04/04 | 3,140 | 3,140 | 3,050 | 3,085 | -10 | -0.3% | 31,200 |
| 2024/04/03 | 3,060 | 3,110 | 3,015 | 3,095 | +30 | +1% | 18,800 |
| 2024/04/02 | 3,080 | 3,095 | 3,025 | 3,065 | -10 | -0.3% | 22,800 |
| 2024/04/01 | 3,115 | 3,115 | 3,075 | 3,075 | -25 | -0.8% | 15,100 |
| 2024/03/29 | 3,050 | 3,100 | 3,050 | 3,100 | +30 | +1% | 14,400 |
| 2024/03/28 | 3,165 | 3,165 | 3,040 | 3,070 | -165 | -5.1% | 28,200 |
| 2024/03/27 | 3,195 | 3,275 | 3,195 | 3,235 | +65 | +2.1% | 63,800 |
| 2024/03/26 | 3,125 | 3,180 | 3,100 | 3,170 | +10 | +0.3% | 17,100 |
| 2024/03/25 | 3,175 | 3,205 | 3,150 | 3,160 | -35 | -1.1% | 16,600 |
| 2024/03/22 | 3,195 | 3,210 | 3,175 | 3,195 | ±0 | ±0% | 10,500 |
| 2024/03/21 | 3,185 | 3,245 | 3,180 | 3,195 | +25 | +0.8% | 19,400 |
| 2024/03/19 | 3,170 | 3,175 | 3,130 | 3,170 | -15 | -0.5% | 13,500 |
| 2024/03/18 | 3,235 | 3,235 | 3,155 | 3,185 | -25 | -0.8% | 15,800 |
| 2024/03/15 | 3,070 | 3,275 | 3,070 | 3,210 | +135 | +4.4% | 80,700 |
| 2024/03/14 | 3,060 | 3,075 | 3,015 | 3,075 | +5 | +0.2% | 19,500 |
| 2024/03/13 | 3,145 | 3,170 | 3,055 | 3,070 | -65 | -2.1% | 20,200 |
| 2024/03/12 | 3,180 | 3,180 | 3,105 | 3,135 | -45 | -1.4% | 26,400 |
| 2024/03/11 | 3,205 | 3,230 | 3,140 | 3,180 | -95 | -2.9% | 17,900 |
| 2024/03/08 | 3,225 | 3,310 | 3,225 | 3,275 | +30 | +0.9% | 32,600 |
| 2024/03/07 | 3,305 | 3,305 | 3,245 | 3,245 | -45 | -1.4% | 17,200 |
| 2024/03/06 | 3,260 | 3,315 | 3,250 | 3,290 | +30 | +0.9% | 38,600 |
| 2024/03/05 | 3,210 | 3,275 | 3,210 | 3,260 | +50 | +1.6% | 31,100 |
| 2024/03/04 | 3,275 | 3,290 | 3,200 | 3,210 | -65 | -2% | 29,200 |
| 2024/03/01 | 3,300 | 3,310 | 3,220 | 3,275 | -15 | -0.5% | 29,500 |
| 2024/02/29 | 3,295 | 3,350 | 3,270 | 3,290 | -5 | -0.2% | 48,800 |
| 2024/02/28 | 3,335 | 3,390 | 3,290 | 3,295 | -45 | -1.3% | 30,200 |
| 2024/02/27 | 3,285 | 3,350 | 3,275 | 3,340 | +55 | +1.7% | 36,100 |
| 2024/02/26 | 3,285 | 3,320 | 3,265 | 3,285 | +25 | +0.8% | 30,300 |
| 2024/02/22 | 3,220 | 3,260 | 3,215 | 3,260 | +50 | +1.6% | 26,000 |
| 2024/02/21 | 3,230 | 3,235 | 3,195 | 3,210 | -20 | -0.6% | 20,500 |
| 2024/02/20 | 3,275 | 3,290 | 3,220 | 3,230 | -45 | -1.4% | 34,900 |
| 2024/02/19 | 3,265 | 3,325 | 3,240 | 3,275 | +35 | +1.1% | 39,400 |
| 2024/02/16 | 3,170 | 3,270 | 3,170 | 3,240 | +80 | +2.5% | 47,500 |
| 2024/02/15 | 3,125 | 3,180 | 3,080 | 3,160 | +45 | +1.4% | 32,900 |
| 2024/02/14 | 3,100 | 3,135 | 3,050 | 3,115 | +15 | +0.5% | 35,800 |
| 2024/02/13 | 2,983 | 3,115 | 2,983 | 3,100 | +131 | +4.4% | 32,300 |
| 2024/02/09 | 2,983 | 3,025 | 2,962 | 2,969 | -29 | -1% | 24,500 |
| 2024/02/08 | 3,020 | 3,020 | 2,963 | 2,998 | -22 | -0.7% | 16,900 |
| 2024/02/07 | 3,040 | 3,060 | 3,010 | 3,020 | -20 | -0.7% | 16,000 |
| 2024/02/06 | 2,990 | 3,055 | 2,990 | 3,040 | +20 | +0.7% | 15,300 |
| 2024/02/05 | 3,060 | 3,060 | 3,010 | 3,020 | -35 | -1.1% | 16,700 |
| 2024/02/02 | 2,985 | 3,060 | 2,977 | 3,055 | +50 | +1.7% | 25,000 |
| 2024/02/01 | 2,991 | 3,030 | 2,959 | 3,005 | +5 | +0.2% | 29,100 |
| 2024/01/31 | 2,921 | 3,000 | 2,903 | 3,000 | +229 | +8.3% | 64,100 |
| 2024/01/30 | 2,808 | 2,808 | 2,765 | 2,771 | -44 | -1.6% | 19,500 |
| 2024/01/29 | 2,778 | 2,834 | 2,778 | 2,815 | +40 | +1.4% | 18,800 |
| 2024/01/26 | 2,813 | 2,813 | 2,772 | 2,775 | -40 | -1.4% | 23,100 |
| 2024/01/25 | 2,803 | 2,830 | 2,803 | 2,815 | +12 | +0.4% | 15,400 |
301～
350
件表示中 / 6985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 | 110,800円 | -0.8% | -10.4% | 4.51% | 17.33倍 | 1.07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 |
| スター精 | 168,600円 | +9.6% | +17.4% | 4.15% | 20.18倍 | 1.09倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 小 森 | 149,500円 | +12.1% | +16.8% | 4.68% | 12.40倍 | 0.69倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| 芝浦機械 | 318,000円 | -16.8% | -64.5% | 4.40% | 22.77倍 | 0.64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 | 496,500円 | -2.9% | -25.3% | 2.42% | 14.42倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
