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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 1,519 | 1,555 | 1,507 | 1,544 | +34 | +2.3% | 279,800 |
| 2024/06/07 | 1,500 | 1,534 | 1,500 | 1,510 | +11 | +0.7% | 304,200 |
| 2024/06/06 | 1,542 | 1,542 | 1,498 | 1,499 | -42 | -2.7% | 400,800 |
| 2024/06/05 | 1,576 | 1,585 | 1,541 | 1,541 | -58 | -3.6% | 303,500 |
| 2024/06/04 | 1,574 | 1,607 | 1,574 | 1,599 | +8 | +0.5% | 308,300 |
| 2024/06/03 | 1,560 | 1,594 | 1,551 | 1,591 | +59 | +3.9% | 533,900 |
| 2024/05/31 | 1,559 | 1,589 | 1,532 | 1,532 | -28 | -1.8% | 1,734,800 |
| 2024/05/30 | 1,520 | 1,565 | 1,516 | 1,560 | +34 | +2.2% | 293,100 |
| 2024/05/29 | 1,598 | 1,600 | 1,526 | 1,526 | -66 | -4.1% | 372,300 |
| 2024/05/28 | 1,605 | 1,626 | 1,586 | 1,592 | -4 | -0.3% | 333,400 |
| 2024/05/27 | 1,570 | 1,598 | 1,554 | 1,596 | +55 | +3.6% | 379,900 |
| 2024/05/24 | 1,559 | 1,567 | 1,533 | 1,541 | -17 | -1.1% | 257,800 |
| 2024/05/23 | 1,580 | 1,582 | 1,536 | 1,558 | -4 | -0.3% | 392,800 |
| 2024/05/22 | 1,602 | 1,610 | 1,555 | 1,562 | -40 | -2.5% | 431,700 |
| 2024/05/21 | 1,587 | 1,623 | 1,581 | 1,602 | +46 | +3% | 524,300 |
| 2024/05/20 | 1,554 | 1,577 | 1,543 | 1,556 | +18 | +1.2% | 417,700 |
| 2024/05/17 | 1,585 | 1,595 | 1,538 | 1,538 | -63 | -3.9% | 593,900 |
| 2024/05/16 | 1,644 | 1,662 | 1,575 | 1,601 | -58 | -3.5% | 819,400 |
| 2024/05/15 | 1,649 | 1,679 | 1,618 | 1,659 | +17 | +1% | 1,037,800 |
| 2024/05/14 | 1,762 | 1,781 | 1,564 | 1,642 | -270 | -14.1% | 2,406,700 |
| 2024/05/13 | 1,895 | 1,916 | 1,880 | 1,912 | +37 | +2% | 414,100 |
| 2024/05/10 | 1,890 | 1,911 | 1,871 | 1,875 | +1 | +0.1% | 327,000 |
| 2024/05/09 | 1,875 | 1,895 | 1,855 | 1,874 | +3 | +0.2% | 236,000 |
| 2024/05/08 | 1,856 | 1,876 | 1,841 | 1,871 | +8 | +0.4% | 221,200 |
| 2024/05/07 | 1,871 | 1,881 | 1,840 | 1,863 | +1 | +0.1% | 269,600 |
| 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 |
201～
250
件表示中 / 3678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 | 156,400円 | +4.7% | +15.0% | 4.16% | 9.62倍 | 1.56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 | 301,500円 | +1.5% | +15.3% | 5.64% | 10.94倍 | 1.70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 | 2.79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 | 50,700円 | +12.0% | +45.9% | 2.51% | 13.66倍 | 1.50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 | 245,000円 | +11.4% | +5.9% | 1.67% | 18.05倍 | 3.89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
