イチケンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,515 | 3,535 | 3,470 | 3,520 | +5 | +0.1% | 16,300 |
| 2025/08/19 | 3,520 | 3,540 | 3,510 | 3,515 | -5 | -0.1% | 10,500 |
| 2025/08/18 | 3,580 | 3,580 | 3,510 | 3,520 | -40 | -1.1% | 34,600 |
| 2025/08/15 | 3,460 | 3,570 | 3,460 | 3,560 | +70 | +2% | 25,600 |
| 2025/08/14 | 3,450 | 3,505 | 3,430 | 3,490 | +20 | +0.6% | 17,200 |
| 2025/08/13 | 3,450 | 3,500 | 3,440 | 3,470 | +40 | +1.2% | 32,700 |
| 2025/08/12 | 3,390 | 3,455 | 3,380 | 3,430 | +25 | +0.7% | 26,000 |
| 2025/08/08 | 3,460 | 3,460 | 3,320 | 3,405 | -75 | -2.2% | 54,800 |
| 2025/08/07 | 3,395 | 3,535 | 3,390 | 3,480 | +125 | +3.7% | 85,500 |
| 2025/08/06 | 3,340 | 3,400 | 3,335 | 3,355 | +60 | +1.8% | 29,600 |
| 2025/08/05 | 3,245 | 3,315 | 3,245 | 3,295 | +75 | +2.3% | 24,800 |
| 2025/08/04 | 3,160 | 3,230 | 3,135 | 3,220 | +25 | +0.8% | 11,100 |
| 2025/08/01 | 3,130 | 3,195 | 3,130 | 3,195 | +65 | +2.1% | 25,500 |
| 2025/07/31 | 3,120 | 3,145 | 3,115 | 3,130 | +30 | +1% | 41,200 |
| 2025/07/30 | 3,115 | 3,120 | 3,095 | 3,100 | +15 | +0.5% | 11,700 |
| 2025/07/29 | 3,100 | 3,110 | 3,075 | 3,085 | -5 | -0.2% | 11,400 |
| 2025/07/28 | 3,125 | 3,125 | 3,090 | 3,090 | +5 | +0.2% | 4,800 |
| 2025/07/25 | 3,110 | 3,110 | 3,085 | 3,085 | -5 | -0.2% | 11,900 |
| 2025/07/24 | 3,100 | 3,125 | 3,085 | 3,090 | +5 | +0.2% | 21,100 |
| 2025/07/23 | 3,100 | 3,105 | 3,060 | 3,085 | +25 | +0.8% | 10,200 |
| 2025/07/22 | 3,060 | 3,085 | 3,055 | 3,060 | +5 | +0.2% | 16,900 |
| 2025/07/18 | 3,065 | 3,080 | 3,040 | 3,055 | -10 | -0.3% | 11,800 |
| 2025/07/17 | 3,060 | 3,080 | 3,050 | 3,065 | +10 | +0.3% | 7,200 |
| 2025/07/16 | 3,070 | 3,080 | 3,050 | 3,055 | -15 | -0.5% | 7,900 |
| 2025/07/15 | 3,095 | 3,095 | 3,070 | 3,070 | +5 | +0.2% | 5,900 |
| 2025/07/14 | 3,100 | 3,115 | 3,065 | 3,065 | -35 | -1.1% | 16,800 |
| 2025/07/11 | 3,095 | 3,120 | 3,095 | 3,100 | +5 | +0.2% | 8,400 |
| 2025/07/10 | 3,100 | 3,105 | 3,080 | 3,095 | +15 | +0.5% | 8,600 |
| 2025/07/09 | 3,090 | 3,105 | 3,080 | 3,080 | ±0 | ±0% | 6,900 |
| 2025/07/08 | 3,055 | 3,130 | 3,055 | 3,080 | +10 | +0.3% | 9,900 |
| 2025/07/07 | 3,060 | 3,085 | 3,060 | 3,070 | +5 | +0.2% | 6,700 |
| 2025/07/04 | 3,065 | 3,095 | 3,060 | 3,065 | +15 | +0.5% | 8,200 |
| 2025/07/03 | 3,055 | 3,075 | 3,050 | 3,050 | -5 | -0.2% | 11,100 |
| 2025/07/02 | 3,110 | 3,115 | 3,055 | 3,055 | -60 | -1.9% | 13,600 |
| 2025/07/01 | 3,130 | 3,170 | 3,115 | 3,115 | -15 | -0.5% | 20,300 |
| 2025/06/30 | 3,020 | 3,160 | 3,020 | 3,130 | +130 | +4.3% | 54,700 |
| 2025/06/27 | 2,980 | 3,025 | 2,965 | 3,000 | +17 | +0.6% | 70,700 |
| 2025/06/26 | 2,971 | 3,020 | 2,962 | 2,983 | -57 | -1.9% | 100,300 |
| 2025/06/25 | 3,135 | 3,135 | 3,040 | 3,040 | -75 | -2.4% | 26,900 |
| 2025/06/24 | 3,090 | 3,140 | 3,090 | 3,115 | +30 | +1% | 15,400 |
| 2025/06/23 | 3,070 | 3,125 | 3,050 | 3,085 | ±0 | ±0% | 14,800 |
| 2025/06/20 | 3,105 | 3,105 | 3,080 | 3,085 | -20 | -0.6% | 13,900 |
| 2025/06/19 | 3,090 | 3,120 | 3,085 | 3,105 | +10 | +0.3% | 25,900 |
| 2025/06/18 | 3,105 | 3,110 | 3,085 | 3,095 | -15 | -0.5% | 13,900 |
| 2025/06/17 | 3,055 | 3,115 | 3,030 | 3,110 | +55 | +1.8% | 26,800 |
| 2025/06/16 | 3,080 | 3,080 | 3,050 | 3,055 | -20 | -0.7% | 13,300 |
| 2025/06/13 | 3,120 | 3,125 | 3,075 | 3,075 | -35 | -1.1% | 22,500 |
| 2025/06/12 | 3,100 | 3,115 | 3,075 | 3,110 | +30 | +1% | 34,200 |
| 2025/06/11 | 3,110 | 3,110 | 3,070 | 3,080 | +10 | +0.3% | 8,200 |
| 2025/06/10 | 3,130 | 3,160 | 3,070 | 3,070 | -30 | -1% | 21,900 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「イチケン」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 |
|---|---|---|---|---|---|---|---|---|
| イチケン | 352,000円 | 0.0% | -23.5% | 3.98% | 7.30倍 | 0.75倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 北野建 | 426,500円 | +2.7% | -1.7% | 2.58% | 10.38倍 | 0.56倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| ナカノフドー | 77,300円 | +17.6% | +2.0% | 2.85% | 10.22倍 | 0.62倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| テスＨＤ | 34,800円 | +28.1% | - | 1.67% | 20.45倍 | 0.58倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 弘電社 | 239,500円 | +7.0% | +1.0% | 3.51% | 10.20倍 | 0.96倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
市場注目の銘柄
チャート関連のコラム
