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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,453 | 1,463 | 1,421 | 1,426 | -8 | -0.6% | 303,300 |
| 2024/09/05 | 1,410 | 1,441 | 1,409 | 1,434 | +37 | +2.6% | 253,200 |
| 2024/09/04 | 1,435 | 1,444 | 1,390 | 1,397 | -83 | -5.6% | 311,800 |
| 2024/09/03 | 1,459 | 1,484 | 1,451 | 1,480 | +30 | +2.1% | 174,900 |
| 2024/09/02 | 1,458 | 1,460 | 1,425 | 1,450 | +18 | +1.3% | 148,000 |
| 2024/08/30 | 1,404 | 1,432 | 1,401 | 1,432 | +15 | +1.1% | 217,100 |
| 2024/08/29 | 1,389 | 1,417 | 1,380 | 1,417 | +34 | +2.5% | 187,000 |
| 2024/08/28 | 1,368 | 1,389 | 1,336 | 1,383 | -9 | -0.6% | 230,700 |
| 2024/08/27 | 1,344 | 1,392 | 1,343 | 1,392 | +48 | +3.6% | 190,100 |
| 2024/08/26 | 1,359 | 1,361 | 1,338 | 1,344 | -16 | -1.2% | 197,800 |
| 2024/08/23 | 1,350 | 1,369 | 1,333 | 1,360 | +22 | +1.6% | 250,300 |
| 2024/08/22 | 1,364 | 1,375 | 1,319 | 1,338 | -14 | -1% | 314,800 |
| 2024/08/21 | 1,324 | 1,352 | 1,320 | 1,352 | +27 | +2% | 161,800 |
| 2024/08/20 | 1,313 | 1,340 | 1,313 | 1,325 | +12 | +0.9% | 168,800 |
| 2024/08/19 | 1,339 | 1,352 | 1,309 | 1,313 | -27 | -2% | 174,900 |
| 2024/08/16 | 1,320 | 1,340 | 1,311 | 1,340 | +49 | +3.8% | 204,000 |
| 2024/08/15 | 1,269 | 1,300 | 1,256 | 1,291 | +30 | +2.4% | 200,400 |
| 2024/08/14 | 1,237 | 1,261 | 1,218 | 1,261 | +31 | +2.5% | 268,200 |
| 2024/08/13 | 1,195 | 1,230 | 1,193 | 1,230 | +51 | +4.3% | 238,000 |
| 2024/08/09 | 1,212 | 1,212 | 1,158 | 1,179 | -3 | -0.3% | 296,800 |
| 2024/08/08 | 1,180 | 1,208 | 1,156 | 1,182 | -5 | -0.4% | 394,700 |
| 2024/08/07 | 1,098 | 1,233 | 1,098 | 1,187 | +75 | +6.7% | 760,300 |
| 2024/08/06 | 1,118 | 1,162 | 1,062 | 1,112 | -26 | -2.3% | 1,013,000 |
| 2024/08/05 | 1,243 | 1,266 | 1,109 | 1,138 | -217 | -16% | 504,300 |
| 2024/08/02 | 1,414 | 1,414 | 1,352 | 1,355 | -108 | -7.4% | 304,700 |
| 2024/08/01 | 1,512 | 1,514 | 1,463 | 1,463 | -73 | -4.8% | 296,800 |
| 2024/07/31 | 1,478 | 1,539 | 1,475 | 1,536 | +49 | +3.3% | 200,500 |
| 2024/07/30 | 1,518 | 1,523 | 1,477 | 1,487 | -36 | -2.4% | 371,700 |
| 2024/07/29 | 1,497 | 1,530 | 1,497 | 1,523 | +43 | +2.9% | 225,800 |
| 2024/07/26 | 1,478 | 1,501 | 1,471 | 1,480 | +4 | +0.3% | 223,400 |
| 2024/07/25 | 1,480 | 1,489 | 1,455 | 1,476 | -19 | -1.3% | 216,900 |
| 2024/07/24 | 1,524 | 1,524 | 1,490 | 1,495 | -25 | -1.6% | 342,400 |
| 2024/07/23 | 1,525 | 1,530 | 1,509 | 1,520 | +1 | +0.1% | 272,900 |
| 2024/07/22 | 1,552 | 1,552 | 1,517 | 1,519 | -40 | -2.6% | 177,000 |
| 2024/07/19 | 1,583 | 1,584 | 1,546 | 1,559 | -23 | -1.5% | 174,800 |
| 2024/07/18 | 1,592 | 1,613 | 1,581 | 1,582 | -24 | -1.5% | 242,300 |
| 2024/07/17 | 1,641 | 1,641 | 1,598 | 1,606 | -14 | -0.9% | 370,600 |
| 2024/07/16 | 1,630 | 1,644 | 1,612 | 1,620 | +21 | +1.3% | 225,400 |
| 2024/07/12 | 1,602 | 1,630 | 1,599 | 1,599 | -20 | -1.2% | 174,800 |
| 2024/07/11 | 1,627 | 1,639 | 1,602 | 1,619 | +6 | +0.4% | 182,700 |
| 2024/07/10 | 1,616 | 1,624 | 1,599 | 1,613 | -2 | -0.1% | 118,100 |
| 2024/07/09 | 1,607 | 1,622 | 1,587 | 1,615 | +22 | +1.4% | 275,600 |
| 2024/07/08 | 1,657 | 1,660 | 1,582 | 1,593 | -50 | -3% | 380,600 |
| 2024/07/05 | 1,660 | 1,665 | 1,630 | 1,643 | -9 | -0.5% | 186,700 |
| 2024/07/04 | 1,682 | 1,682 | 1,642 | 1,652 | -23 | -1.4% | 229,800 |
| 2024/07/03 | 1,687 | 1,694 | 1,663 | 1,675 | -15 | -0.9% | 199,200 |
| 2024/07/02 | 1,677 | 1,698 | 1,671 | 1,690 | +8 | +0.5% | 163,100 |
| 2024/07/01 | 1,717 | 1,727 | 1,680 | 1,682 | -35 | -2% | 179,700 |
| 2024/06/28 | 1,738 | 1,753 | 1,702 | 1,717 | -15 | -0.9% | 207,000 |
| 2024/06/27 | 1,642 | 1,737 | 1,636 | 1,732 | +60 | +3.6% | 448,200 |
51～
100
件表示中 / 3585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 | 157,800円 | +3.4% | +16.9% | 3.49% | 11.09倍 | 1.65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 |
| フルヤ金属 | 350,000円 | +17.8% | +12.3% | 2.74% | 10.24倍 | 1.43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 | 167,500円 | +17.2% | - | 2.99% | 16.05倍 | 0.66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 |
| ＭＴＧ | 189,300円 | +11.3% | +14.6% | 0.79% | 22.51倍 | 1.65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 |
| 広済堂ＨＤ | 50,700円 | +12.0% | +45.9% | 2.51% | 13.94倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
