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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 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 |
| 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 |
201～
250
件表示中 / 3709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 | 203,700円 | +4.7% | +15.0% | 3.19% | 12.58倍 | 2.04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 | 2.85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 | 210,700円 | +4.7% | +5.8% | 2.28% | 12.00倍 | 0.90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 | 337,500円 | -2.6% | -8.5% | 5.04% | 15.57倍 | 1.91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 | 162,000円 | -5.2% | -16.6% | 3.64% | 13.70倍 | 2.97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
