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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,600 | 1,694 | 1,591 | 1,678 | +69 | +4.3% | 946,700 |
| 2024/03/18 | 1,630 | 1,656 | 1,580 | 1,609 | +12 | +0.8% | 539,900 |
| 2024/03/15 | 1,583 | 1,648 | 1,579 | 1,597 | +3 | +0.2% | 1,894,400 |
| 2024/03/14 | 1,545 | 1,608 | 1,541 | 1,594 | +52 | +3.4% | 570,200 |
| 2024/03/13 | 1,550 | 1,607 | 1,535 | 1,542 | +17 | +1.1% | 915,900 |
| 2024/03/12 | 1,541 | 1,545 | 1,504 | 1,525 | -33 | -2.1% | 566,500 |
| 2024/03/11 | 1,620 | 1,628 | 1,546 | 1,558 | -88 | -5.3% | 533,800 |
| 2024/03/08 | 1,611 | 1,666 | 1,609 | 1,646 | +7 | +0.4% | 444,100 |
| 2024/03/07 | 1,648 | 1,671 | 1,622 | 1,639 | -31 | -1.9% | 561,300 |
| 2024/03/06 | 1,631 | 1,682 | 1,616 | 1,670 | +28 | +1.7% | 669,000 |
| 2024/03/05 | 1,624 | 1,649 | 1,586 | 1,642 | +7 | +0.4% | 530,500 |
| 2024/03/04 | 1,629 | 1,680 | 1,620 | 1,635 | +8 | +0.5% | 617,700 |
| 2024/03/01 | 1,644 | 1,652 | 1,608 | 1,627 | -13 | -0.8% | 762,000 |
| 2024/02/29 | 1,647 | 1,694 | 1,635 | 1,640 | -20 | -1.2% | 677,200 |
| 2024/02/28 | 1,650 | 1,692 | 1,646 | 1,660 | +16 | +1% | 1,012,900 |
| 2024/02/27 | 1,690 | 1,697 | 1,631 | 1,644 | -29 | -1.7% | 2,051,400 |
| 2024/02/26 | 1,793 | 1,804 | 1,660 | 1,673 | -178 | -9.6% | 3,065,600 |
| 2024/02/22 | 1,962 | 2,006 | 1,837 | 1,851 | -135 | -6.8% | 1,378,900 |
| 2024/02/21 | 1,956 | 2,028 | 1,955 | 1,986 | -10 | -0.5% | 1,017,700 |
| 2024/02/20 | 2,055 | 2,090 | 1,925 | 1,996 | -74 | -3.6% | 1,689,000 |
| 2024/02/19 | 2,103 | 2,200 | 2,059 | 2,070 | -19 | -0.9% | 1,626,400 |
| 2024/02/16 | 1,969 | 2,139 | 1,931 | 2,089 | +130 | +6.6% | 1,824,100 |
| 2024/02/15 | 1,835 | 2,040 | 1,828 | 1,959 | +192 | +10.9% | 4,598,500 |
| 2024/02/14 | 1,767 | 1,767 | 1,767 | 1,767 | +300 | +20.4% | 404,900 |
| 2024/02/13 | 1,491 | 1,519 | 1,454 | 1,467 | +6 | +0.4% | 414,000 |
| 2024/02/09 | 1,517 | 1,545 | 1,450 | 1,461 | -75 | -4.9% | 391,300 |
| 2024/02/08 | 1,568 | 1,568 | 1,505 | 1,536 | -28 | -1.8% | 270,500 |
| 2024/02/07 | 1,535 | 1,564 | 1,522 | 1,564 | +23 | +1.5% | 284,300 |
| 2024/02/06 | 1,504 | 1,550 | 1,503 | 1,541 | +37 | +2.5% | 248,600 |
| 2024/02/05 | 1,499 | 1,523 | 1,497 | 1,504 | +26 | +1.8% | 178,300 |
| 2024/02/02 | 1,517 | 1,517 | 1,470 | 1,478 | -40 | -2.6% | 142,700 |
| 2024/02/01 | 1,505 | 1,546 | 1,505 | 1,518 | -1 | -0.1% | 191,100 |
| 2024/01/31 | 1,503 | 1,536 | 1,498 | 1,519 | +7 | +0.5% | 193,400 |
| 2024/01/30 | 1,492 | 1,514 | 1,485 | 1,512 | +25 | +1.7% | 139,200 |
| 2024/01/29 | 1,465 | 1,499 | 1,465 | 1,487 | +27 | +1.8% | 106,400 |
| 2024/01/26 | 1,508 | 1,508 | 1,457 | 1,460 | -46 | -3.1% | 183,800 |
| 2024/01/25 | 1,500 | 1,523 | 1,497 | 1,506 | +20 | +1.3% | 152,500 |
| 2024/01/24 | 1,490 | 1,496 | 1,466 | 1,486 | -14 | -0.9% | 172,800 |
| 2024/01/23 | 1,501 | 1,533 | 1,500 | 1,500 | +5 | +0.3% | 299,600 |
| 2024/01/22 | 1,421 | 1,496 | 1,411 | 1,495 | +83 | +5.9% | 283,800 |
| 2024/01/19 | 1,425 | 1,428 | 1,388 | 1,412 | -8 | -0.6% | 163,200 |
| 2024/01/18 | 1,398 | 1,425 | 1,396 | 1,420 | +38 | +2.7% | 131,200 |
| 2024/01/17 | 1,380 | 1,419 | 1,376 | 1,382 | -3 | -0.2% | 218,800 |
| 2024/01/16 | 1,368 | 1,396 | 1,357 | 1,385 | +4 | +0.3% | 130,500 |
| 2024/01/15 | 1,319 | 1,384 | 1,312 | 1,381 | +64 | +4.9% | 162,700 |
| 2024/01/12 | 1,355 | 1,361 | 1,302 | 1,317 | -43 | -3.2% | 238,100 |
| 2024/01/11 | 1,394 | 1,394 | 1,344 | 1,360 | -30 | -2.2% | 224,000 |
| 2024/01/10 | 1,422 | 1,426 | 1,390 | 1,390 | -38 | -2.7% | 226,500 |
| 2024/01/09 | 1,440 | 1,446 | 1,412 | 1,428 | ±0 | ±0% | 265,600 |
| 2024/01/05 | 1,432 | 1,449 | 1,400 | 1,428 | +10 | +0.7% | 283,300 |
351～
400
件表示中 / 3768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% | 14.74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% | 9.02倍 | 1.07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% | 16.10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 | 181,500円 | +5.3% | -10.3% | 1.54% | 16.02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
