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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,671 | 1,692 | 1,666 | 1,672 | +7 | +0.4% | 800,800 |
| 2024/06/25 | 1,628 | 1,674 | 1,613 | 1,665 | +4 | +0.2% | 561,600 |
| 2024/06/24 | 1,689 | 1,689 | 1,640 | 1,661 | -21 | -1.2% | 520,400 |
| 2024/06/21 | 1,725 | 1,727 | 1,667 | 1,682 | -38 | -2.2% | 521,800 |
| 2024/06/20 | 1,698 | 1,720 | 1,665 | 1,720 | +16 | +0.9% | 393,400 |
| 2024/06/19 | 1,693 | 1,709 | 1,675 | 1,704 | +20 | +1.2% | 255,800 |
| 2024/06/18 | 1,699 | 1,715 | 1,664 | 1,684 | +5 | +0.3% | 192,100 |
| 2024/06/17 | 1,711 | 1,723 | 1,664 | 1,679 | -55 | -3.2% | 357,400 |
| 2024/06/14 | 1,656 | 1,738 | 1,650 | 1,734 | +60 | +3.6% | 521,100 |
| 2024/06/13 | 1,636 | 1,685 | 1,636 | 1,674 | +31 | +1.9% | 454,400 |
| 2024/06/12 | 1,609 | 1,652 | 1,609 | 1,643 | +48 | +3% | 391,900 |
| 2024/06/11 | 1,555 | 1,626 | 1,555 | 1,595 | +51 | +3.3% | 457,900 |
151～
200
件表示中 / 3673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 | 148,400円 | +4.7% | +15.0% | 4.38% | 9.13倍 | 1.48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 |
| ローランド | 318,000円 | +1.5% | +15.3% | 5.35% | 11.54倍 | 1.79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 | 156,300円 | -5.2% | -16.6% | 3.77% | 13.21倍 | 2.78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 | 47,700円 | +12.0% | +45.9% | 2.67% | 12.85倍 | 1.41倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| トランザクショ | 230,700円 | +11.4% | +5.9% | 1.78% | 16.99倍 | 3.67倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
市場注目の銘柄
チャート関連のコラム
