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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 1,992 | 2,007 | 1,973 | 1,973 | -9 | -0.5% | 207,400 |
| 2025/05/27 | 1,961 | 1,991 | 1,958 | 1,982 | +26 | +1.3% | 164,000 |
| 2025/05/26 | 1,920 | 1,980 | 1,918 | 1,956 | +30 | +1.6% | 187,600 |
| 2025/05/23 | 1,924 | 1,943 | 1,904 | 1,926 | +12 | +0.6% | 220,400 |
| 2025/05/22 | 1,870 | 1,919 | 1,848 | 1,914 | +67 | +3.6% | 260,600 |
| 2025/05/21 | 1,867 | 1,870 | 1,814 | 1,847 | -2 | -0.1% | 307,900 |
| 2025/05/20 | 1,890 | 1,893 | 1,837 | 1,849 | -57 | -3% | 285,300 |
| 2025/05/19 | 1,901 | 1,921 | 1,888 | 1,906 | +15 | +0.8% | 153,100 |
| 2025/05/16 | 1,860 | 1,899 | 1,856 | 1,891 | +35 | +1.9% | 166,200 |
| 2025/05/15 | 1,847 | 1,880 | 1,842 | 1,856 | +23 | +1.3% | 178,000 |
| 2025/05/14 | 1,837 | 1,857 | 1,801 | 1,833 | -4 | -0.2% | 131,700 |
| 2025/05/13 | 1,838 | 1,857 | 1,827 | 1,837 | +17 | +0.9% | 172,200 |
| 2025/05/12 | 1,774 | 1,825 | 1,772 | 1,820 | +41 | +2.3% | 216,200 |
| 2025/05/09 | 1,803 | 1,820 | 1,758 | 1,779 | -37 | -2% | 304,100 |
| 2025/05/08 | 1,835 | 1,864 | 1,816 | 1,816 | -8 | -0.4% | 337,100 |
| 2025/05/07 | 1,862 | 1,880 | 1,789 | 1,824 | +42 | +2.4% | 806,500 |
| 2025/05/02 | 1,826 | 1,838 | 1,781 | 1,782 | -29 | -1.6% | 415,300 |
| 2025/05/01 | 1,789 | 1,811 | 1,777 | 1,811 | +19 | +1.1% | 193,800 |
| 2025/04/30 | 1,760 | 1,795 | 1,753 | 1,792 | +33 | +1.9% | 222,900 |
| 2025/04/28 | 1,746 | 1,775 | 1,742 | 1,759 | +40 | +2.3% | 227,400 |
| 2025/04/25 | 1,738 | 1,738 | 1,708 | 1,719 | +6 | +0.4% | 176,900 |
| 2025/04/24 | 1,739 | 1,752 | 1,711 | 1,713 | +3 | +0.2% | 185,000 |
| 2025/04/23 | 1,701 | 1,730 | 1,693 | 1,710 | +18 | +1.1% | 229,700 |
| 2025/04/22 | 1,648 | 1,694 | 1,648 | 1,692 | +44 | +2.7% | 185,900 |
| 2025/04/21 | 1,629 | 1,656 | 1,628 | 1,648 | +3 | +0.2% | 104,400 |
| 2025/04/18 | 1,616 | 1,645 | 1,605 | 1,645 | +45 | +2.8% | 98,100 |
| 2025/04/17 | 1,565 | 1,602 | 1,560 | 1,600 | +24 | +1.5% | 120,300 |
| 2025/04/16 | 1,601 | 1,603 | 1,564 | 1,576 | -20 | -1.3% | 102,600 |
| 2025/04/15 | 1,602 | 1,608 | 1,587 | 1,596 | +19 | +1.2% | 160,300 |
| 2025/04/14 | 1,586 | 1,593 | 1,569 | 1,577 | +13 | +0.8% | 187,400 |
| 2025/04/11 | 1,499 | 1,567 | 1,477 | 1,564 | +25 | +1.6% | 211,400 |
| 2025/04/10 | 1,580 | 1,580 | 1,530 | 1,539 | +72 | +4.9% | 150,600 |
| 2025/04/09 | 1,460 | 1,473 | 1,434 | 1,467 | -33 | -2.2% | 236,700 |
| 2025/04/08 | 1,462 | 1,515 | 1,462 | 1,500 | +140 | +10.3% | 209,300 |
| 2025/04/07 | 1,394 | 1,415 | 1,356 | 1,360 | -124 | -8.4% | 380,100 |
| 2025/04/04 | 1,538 | 1,548 | 1,450 | 1,484 | -94 | -6% | 261,500 |
| 2025/04/03 | 1,546 | 1,586 | 1,545 | 1,578 | -47 | -2.9% | 171,700 |
| 2025/04/02 | 1,642 | 1,670 | 1,606 | 1,625 | +12 | +0.7% | 196,000 |
| 2025/04/01 | 1,651 | 1,668 | 1,613 | 1,613 | -28 | -1.7% | 114,100 |
| 2025/03/31 | 1,652 | 1,655 | 1,623 | 1,641 | -36 | -2.1% | 168,700 |
| 2025/03/28 | 1,683 | 1,715 | 1,667 | 1,677 | -24 | -1.4% | 133,900 |
| 2025/03/27 | 1,690 | 1,709 | 1,672 | 1,701 | -7 | -0.4% | 191,600 |
| 2025/03/26 | 1,706 | 1,731 | 1,690 | 1,708 | +19 | +1.1% | 179,800 |
| 2025/03/25 | 1,720 | 1,722 | 1,687 | 1,689 | -25 | -1.5% | 220,000 |
| 2025/03/24 | 1,709 | 1,728 | 1,705 | 1,714 | +9 | +0.5% | 118,000 |
| 2025/03/21 | 1,723 | 1,729 | 1,700 | 1,705 | -18 | -1% | 163,700 |
| 2025/03/19 | 1,721 | 1,735 | 1,710 | 1,723 | -10 | -0.6% | 131,700 |
| 2025/03/18 | 1,720 | 1,740 | 1,703 | 1,733 | +15 | +0.9% | 133,800 |
| 2025/03/17 | 1,675 | 1,718 | 1,675 | 1,718 | +55 | +3.3% | 164,300 |
| 2025/03/14 | 1,622 | 1,687 | 1,616 | 1,663 | +34 | +2.1% | 160,500 |
1～
50
件表示中 / 3708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 | 197,300円 | +4.7% | +15.0% | 3.29% | 12.19倍 | 1.98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 |
| ＭＴＧ | 345,000円 | +29.4% | +153.0% | 0.52% | 23.76倍 | 2.86倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| 菱鉛筆 | 213,000円 | +4.7% | +5.8% | 2.25% | 12.13倍 | 0.91倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| ローランド | 327,000円 | -2.6% | -8.5% | 5.20% | 15.08倍 | 1.85倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| ＳＨＯＥＩ | 157,000円 | -5.2% | -16.6% | 3.76% | 13.27倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
