イトーキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,846 | 1,888 | 1,841 | 1,862 | +27 | +1.5% | 268,200 |
| 2024/05/01 | 1,863 | 1,879 | 1,833 | 1,835 | -52 | -2.8% | 461,700 |
| 2024/04/30 | 1,854 | 1,916 | 1,838 | 1,887 | +62 | +3.4% | 467,200 |
| 2024/04/26 | 1,811 | 1,850 | 1,767 | 1,825 | +7 | +0.4% | 692,900 |
| 2024/04/25 | 1,845 | 1,869 | 1,801 | 1,818 | -48 | -2.6% | 394,100 |
| 2024/04/24 | 1,863 | 1,874 | 1,824 | 1,866 | -9 | -0.5% | 354,000 |
| 2024/04/23 | 1,916 | 1,933 | 1,867 | 1,875 | -19 | -1% | 497,300 |
| 2024/04/22 | 1,850 | 1,896 | 1,839 | 1,894 | +75 | +4.1% | 382,100 |
| 2024/04/19 | 1,880 | 1,886 | 1,771 | 1,819 | -41 | -2.2% | 446,700 |
| 2024/04/18 | 1,800 | 1,866 | 1,788 | 1,860 | +52 | +2.9% | 321,700 |
| 2024/04/17 | 1,816 | 1,850 | 1,793 | 1,808 | +12 | +0.7% | 396,700 |
| 2024/04/16 | 1,850 | 1,866 | 1,774 | 1,796 | -75 | -4% | 368,900 |
| 2024/04/15 | 1,858 | 1,879 | 1,824 | 1,871 | -27 | -1.4% | 365,300 |
| 2024/04/12 | 1,863 | 1,901 | 1,854 | 1,898 | +28 | +1.5% | 474,000 |
| 2024/04/11 | 1,845 | 1,880 | 1,839 | 1,870 | +10 | +0.5% | 251,100 |
| 2024/04/10 | 1,794 | 1,894 | 1,793 | 1,860 | +80 | +4.5% | 557,100 |
| 2024/04/09 | 1,782 | 1,807 | 1,748 | 1,780 | +8 | +0.5% | 200,600 |
| 2024/04/08 | 1,820 | 1,823 | 1,759 | 1,772 | -39 | -2.2% | 328,800 |
| 2024/04/05 | 1,794 | 1,821 | 1,712 | 1,811 | -18 | -1% | 310,400 |
| 2024/04/04 | 1,835 | 1,858 | 1,798 | 1,829 | +19 | +1% | 424,300 |
| 2024/04/03 | 1,786 | 1,835 | 1,783 | 1,810 | +20 | +1.1% | 512,100 |
| 2024/04/02 | 1,777 | 1,799 | 1,756 | 1,790 | +48 | +2.8% | 419,100 |
| 2024/04/01 | 1,793 | 1,809 | 1,734 | 1,742 | -40 | -2.2% | 374,200 |
| 2024/03/29 | 1,750 | 1,788 | 1,739 | 1,782 | +51 | +2.9% | 402,200 |
| 2024/03/28 | 1,739 | 1,788 | 1,725 | 1,731 | +1 | +0.1% | 377,800 |
| 2024/03/27 | 1,716 | 1,751 | 1,712 | 1,730 | +28 | +1.6% | 359,800 |
| 2024/03/26 | 1,708 | 1,733 | 1,692 | 1,702 | -8 | -0.5% | 200,200 |
| 2024/03/25 | 1,719 | 1,752 | 1,703 | 1,710 | +4 | +0.2% | 326,000 |
| 2024/03/22 | 1,697 | 1,712 | 1,678 | 1,706 | +10 | +0.6% | 394,700 |
| 2024/03/21 | 1,698 | 1,715 | 1,678 | 1,696 | +18 | +1.1% | 511,800 |
| 2024/03/19 | 1,600 | 1,694 | 1,591 | 1,678 | +69 | +4.3% | 946,700 |
| 2024/03/18 | 1,630 | 1,656 | 1,580 | 1,609 | +12 | +0.8% | 539,900 |
| 2024/03/15 | 1,583 | 1,648 | 1,579 | 1,597 | +3 | +0.2% | 1,894,400 |
| 2024/03/14 | 1,545 | 1,608 | 1,541 | 1,594 | +52 | +3.4% | 570,200 |
| 2024/03/13 | 1,550 | 1,607 | 1,535 | 1,542 | +17 | +1.1% | 915,900 |
| 2024/03/12 | 1,541 | 1,545 | 1,504 | 1,525 | -33 | -2.1% | 566,500 |
| 2024/03/11 | 1,620 | 1,628 | 1,546 | 1,558 | -88 | -5.3% | 533,800 |
| 2024/03/08 | 1,611 | 1,666 | 1,609 | 1,646 | +7 | +0.4% | 444,100 |
| 2024/03/07 | 1,648 | 1,671 | 1,622 | 1,639 | -31 | -1.9% | 561,300 |
| 2024/03/06 | 1,631 | 1,682 | 1,616 | 1,670 | +28 | +1.7% | 669,000 |
| 2024/03/05 | 1,624 | 1,649 | 1,586 | 1,642 | +7 | +0.4% | 530,500 |
| 2024/03/04 | 1,629 | 1,680 | 1,620 | 1,635 | +8 | +0.5% | 617,700 |
| 2024/03/01 | 1,644 | 1,652 | 1,608 | 1,627 | -13 | -0.8% | 762,000 |
| 2024/02/29 | 1,647 | 1,694 | 1,635 | 1,640 | -20 | -1.2% | 677,200 |
| 2024/02/28 | 1,650 | 1,692 | 1,646 | 1,660 | +16 | +1% | 1,012,900 |
| 2024/02/27 | 1,690 | 1,697 | 1,631 | 1,644 | -29 | -1.7% | 2,051,400 |
| 2024/02/26 | 1,793 | 1,804 | 1,660 | 1,673 | -178 | -9.6% | 3,065,600 |
| 2024/02/22 | 1,962 | 2,006 | 1,837 | 1,851 | -135 | -6.8% | 1,378,900 |
| 2024/02/21 | 1,956 | 2,028 | 1,955 | 1,986 | -10 | -0.5% | 1,017,700 |
| 2024/02/20 | 2,055 | 2,090 | 1,925 | 1,996 | -74 | -3.6% | 1,689,000 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「イトーキ」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 |
|---|---|---|---|---|---|---|---|---|
| イトーキ | 186,200円 | +3.4% | +16.9% | 2.79% | 13.06倍 | 1.66倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ＳＨＯＥＩ | 196,800円 | +4.5% | -2.3% | 3.20% | 15.27倍 | 4.08倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 広済堂ＨＤ | 71,600円 | +8.7% | +45.3% | 1.72% | 19.83倍 | 2.63倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| フルヤ金属 | 1,088,000円 | +11.4% | -12.0% | 2.35% | 11.72倍 | 1.59倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 168,000円 | +11.2% | - | 2.98% | 21.89倍 | 0.73倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
市場注目の銘柄
チャート関連のコラム
