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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,425 | 1,426 | 1,403 | 1,413 | -17 | -1.2% | 196,500 |
| 2024/10/24 | 1,420 | 1,436 | 1,408 | 1,430 | -10 | -0.7% | 170,400 |
| 2024/10/23 | 1,465 | 1,467 | 1,430 | 1,440 | -55 | -3.7% | 361,800 |
| 2024/10/22 | 1,559 | 1,559 | 1,489 | 1,495 | -70 | -4.5% | 311,700 |
| 2024/10/21 | 1,559 | 1,570 | 1,549 | 1,565 | +17 | +1.1% | 117,700 |
| 2024/10/18 | 1,540 | 1,564 | 1,537 | 1,548 | +23 | +1.5% | 167,600 |
| 2024/10/17 | 1,525 | 1,531 | 1,516 | 1,525 | +9 | +0.6% | 161,800 |
| 2024/10/16 | 1,532 | 1,538 | 1,516 | 1,516 | -16 | -1% | 144,200 |
| 2024/10/15 | 1,529 | 1,539 | 1,513 | 1,532 | +25 | +1.7% | 175,600 |
| 2024/10/11 | 1,521 | 1,525 | 1,506 | 1,507 | -28 | -1.8% | 145,400 |
| 2024/10/10 | 1,547 | 1,547 | 1,515 | 1,535 | -4 | -0.3% | 116,700 |
| 2024/10/09 | 1,540 | 1,542 | 1,519 | 1,539 | +15 | +1% | 192,900 |
| 2024/10/08 | 1,531 | 1,547 | 1,517 | 1,524 | -22 | -1.4% | 127,900 |
| 2024/10/07 | 1,549 | 1,555 | 1,531 | 1,546 | +29 | +1.9% | 183,500 |
| 2024/10/04 | 1,527 | 1,530 | 1,512 | 1,517 | -21 | -1.4% | 151,100 |
| 2024/10/03 | 1,536 | 1,561 | 1,520 | 1,538 | +38 | +2.5% | 214,700 |
| 2024/10/02 | 1,540 | 1,556 | 1,498 | 1,500 | -69 | -4.4% | 211,600 |
| 2024/10/01 | 1,495 | 1,569 | 1,488 | 1,569 | +79 | +5.3% | 216,900 |
| 2024/09/30 | 1,469 | 1,521 | 1,469 | 1,490 | -49 | -3.2% | 264,800 |
| 2024/09/27 | 1,540 | 1,553 | 1,525 | 1,539 | +10 | +0.7% | 181,600 |
| 2024/09/26 | 1,507 | 1,529 | 1,492 | 1,529 | +35 | +2.3% | 248,000 |
| 2024/09/25 | 1,500 | 1,512 | 1,479 | 1,494 | -2 | -0.1% | 209,700 |
| 2024/09/24 | 1,509 | 1,513 | 1,488 | 1,496 | -17 | -1.1% | 199,700 |
| 2024/09/20 | 1,552 | 1,554 | 1,512 | 1,513 | -22 | -1.4% | 198,600 |
| 2024/09/19 | 1,525 | 1,537 | 1,518 | 1,535 | +29 | +1.9% | 171,900 |
| 2024/09/18 | 1,480 | 1,506 | 1,478 | 1,506 | +41 | +2.8% | 194,500 |
| 2024/09/17 | 1,478 | 1,479 | 1,445 | 1,465 | +8 | +0.5% | 187,600 |
| 2024/09/13 | 1,460 | 1,475 | 1,449 | 1,457 | -13 | -0.9% | 148,300 |
| 2024/09/12 | 1,468 | 1,475 | 1,449 | 1,470 | +44 | +3.1% | 188,400 |
| 2024/09/11 | 1,435 | 1,447 | 1,412 | 1,426 | -15 | -1% | 237,500 |
| 2024/09/10 | 1,428 | 1,463 | 1,417 | 1,441 | +39 | +2.8% | 250,000 |
| 2024/09/09 | 1,386 | 1,406 | 1,355 | 1,402 | -24 | -1.7% | 240,900 |
| 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 |
201～
250
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 | 247,700円 | +8.3% | +20.0% | 2.62% | 14.75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 | 292,700円 | +1.7% | +7.5% | 2.43% | 9.01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 | 264,400円 | +4.1% | +10.5% | 4.73% | 14.83倍 | 1.08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 | 207,500円 | +2.5% | -16.6% | 2.51% | 16.11倍 | 0.87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 | 181,500円 | +5.3% | -10.3% | 1.54% | 16.01倍 | 1.78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
