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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,570 | 1,581 | 1,561 | 1,564 | -9 | -0.6% | 144,700 |
| 2025/01/09 | 1,615 | 1,623 | 1,572 | 1,573 | -51 | -3.1% | 162,000 |
| 2025/01/08 | 1,603 | 1,627 | 1,603 | 1,624 | +21 | +1.3% | 167,200 |
| 2025/01/07 | 1,611 | 1,621 | 1,597 | 1,603 | +8 | +0.5% | 286,400 |
| 2025/01/06 | 1,645 | 1,645 | 1,584 | 1,595 | -52 | -3.2% | 204,100 |
| 2024/12/30 | 1,640 | 1,659 | 1,640 | 1,647 | +7 | +0.4% | 192,800 |
| 2024/12/27 | 1,625 | 1,657 | 1,625 | 1,640 | -40 | -2.4% | 255,500 |
| 2024/12/26 | 1,657 | 1,680 | 1,657 | 1,680 | +19 | +1.1% | 344,700 |
| 2024/12/25 | 1,680 | 1,680 | 1,653 | 1,661 | -25 | -1.5% | 197,100 |
| 2024/12/24 | 1,700 | 1,700 | 1,674 | 1,686 | +1 | +0.1% | 218,400 |
| 2024/12/23 | 1,682 | 1,700 | 1,666 | 1,685 | +39 | +2.4% | 268,900 |
| 2024/12/20 | 1,663 | 1,664 | 1,646 | 1,646 | -7 | -0.4% | 214,400 |
| 2024/12/19 | 1,640 | 1,661 | 1,624 | 1,653 | -7 | -0.4% | 203,500 |
| 2024/12/18 | 1,645 | 1,681 | 1,630 | 1,660 | +30 | +1.8% | 256,100 |
| 2024/12/17 | 1,640 | 1,649 | 1,626 | 1,630 | -1 | -0.1% | 193,400 |
| 2024/12/16 | 1,656 | 1,662 | 1,631 | 1,631 | -12 | -0.7% | 170,300 |
| 2024/12/13 | 1,633 | 1,650 | 1,617 | 1,643 | -12 | -0.7% | 197,200 |
| 2024/12/12 | 1,640 | 1,673 | 1,623 | 1,655 | +28 | +1.7% | 250,100 |
| 2024/12/11 | 1,630 | 1,638 | 1,619 | 1,627 | +12 | +0.7% | 236,100 |
| 2024/12/10 | 1,626 | 1,638 | 1,613 | 1,615 | -17 | -1% | 210,400 |
| 2024/12/09 | 1,629 | 1,657 | 1,600 | 1,632 | +16 | +1% | 428,700 |
| 2024/12/06 | 1,541 | 1,638 | 1,541 | 1,616 | +115 | +7.7% | 937,200 |
| 2024/12/05 | 1,501 | 1,517 | 1,482 | 1,501 | +1 | +0.1% | 253,500 |
| 2024/12/04 | 1,560 | 1,561 | 1,500 | 1,500 | -69 | -4.4% | 369,400 |
| 2024/12/03 | 1,565 | 1,580 | 1,563 | 1,569 | -3 | -0.2% | 313,100 |
| 2024/12/02 | 1,575 | 1,578 | 1,558 | 1,572 | -12 | -0.8% | 220,500 |
| 2024/11/29 | 1,575 | 1,589 | 1,548 | 1,584 | -4 | -0.3% | 295,900 |
| 2024/11/28 | 1,575 | 1,608 | 1,572 | 1,588 | +12 | +0.8% | 179,300 |
| 2024/11/27 | 1,580 | 1,585 | 1,546 | 1,576 | -16 | -1% | 311,700 |
| 2024/11/26 | 1,575 | 1,592 | 1,571 | 1,592 | +37 | +2.4% | 221,400 |
| 2024/11/25 | 1,598 | 1,598 | 1,554 | 1,555 | -30 | -1.9% | 353,200 |
| 2024/11/22 | 1,598 | 1,598 | 1,576 | 1,585 | +7 | +0.4% | 109,100 |
| 2024/11/21 | 1,592 | 1,600 | 1,566 | 1,578 | -21 | -1.3% | 213,100 |
| 2024/11/20 | 1,600 | 1,616 | 1,589 | 1,599 | -2 | -0.1% | 289,300 |
| 2024/11/19 | 1,635 | 1,648 | 1,555 | 1,601 | -74 | -4.4% | 743,200 |
| 2024/11/18 | 1,670 | 1,702 | 1,670 | 1,675 | +5 | +0.3% | 176,800 |
| 2024/11/15 | 1,686 | 1,694 | 1,662 | 1,670 | -12 | -0.7% | 149,600 |
| 2024/11/14 | 1,670 | 1,709 | 1,666 | 1,682 | +3 | +0.2% | 237,800 |
| 2024/11/13 | 1,660 | 1,708 | 1,653 | 1,679 | +35 | +2.1% | 376,300 |
| 2024/11/12 | 1,640 | 1,659 | 1,639 | 1,644 | +17 | +1% | 174,000 |
| 2024/11/11 | 1,608 | 1,633 | 1,602 | 1,627 | -4 | -0.2% | 150,600 |
| 2024/11/08 | 1,647 | 1,674 | 1,618 | 1,631 | +24 | +1.5% | 302,300 |
| 2024/11/07 | 1,553 | 1,618 | 1,551 | 1,607 | +33 | +2.1% | 446,000 |
| 2024/11/06 | 1,590 | 1,625 | 1,562 | 1,574 | +114 | +7.8% | 873,200 |
| 2024/11/05 | 1,462 | 1,479 | 1,448 | 1,460 | +7 | +0.5% | 235,700 |
| 2024/11/01 | 1,455 | 1,471 | 1,438 | 1,453 | -18 | -1.2% | 230,300 |
| 2024/10/31 | 1,464 | 1,476 | 1,453 | 1,471 | +11 | +0.8% | 214,100 |
| 2024/10/30 | 1,451 | 1,467 | 1,443 | 1,460 | +14 | +1% | 229,400 |
| 2024/10/29 | 1,441 | 1,446 | 1,428 | 1,446 | ±0 | ±0% | 149,000 |
| 2024/10/28 | 1,421 | 1,455 | 1,413 | 1,446 | +33 | +2.3% | 111,500 |
151～
200
件表示中 / 3767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 | 247,900円 | +8.3% | +20.0% | 2.62% | 14.76倍 | 2.27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 |
| フジシール | 293,200円 | +1.7% | +7.5% | 2.42% | 9.03倍 | 1.08倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| パラベッド | 266,000円 | +4.1% | +10.5% | 4.70% | 14.92倍 | 1.09倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| 菱鉛筆 | 209,100円 | +2.5% | -16.6% | 2.49% | 16.23倍 | 0.88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 |
| 前田工繊 | 180,800円 | +5.3% | -10.3% | 1.55% | 15.95倍 | 1.77倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
市場注目の銘柄
チャート関連のコラム
