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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,781 | 1,794 | 1,765 | 1,766 | -15 | -0.8% | 39,200 |
| 2022/11/09 | 1,780 | 1,795 | 1,780 | 1,781 | ±0 | ±0% | 11,700 |
| 2022/11/08 | 1,788 | 1,790 | 1,781 | 1,781 | +1 | +0.1% | 11,100 |
| 2022/11/07 | 1,790 | 1,790 | 1,779 | 1,780 | +1 | +0.1% | 8,000 |
| 2022/11/04 | 1,783 | 1,793 | 1,778 | 1,779 | -7 | -0.4% | 14,200 |
| 2022/11/02 | 1,793 | 1,794 | 1,786 | 1,786 | -2 | -0.1% | 10,800 |
| 2022/11/01 | 1,792 | 1,798 | 1,786 | 1,788 | -8 | -0.4% | 7,200 |
| 2022/10/31 | 1,798 | 1,803 | 1,795 | 1,796 | +2 | +0.1% | 12,600 |
| 2022/10/28 | 1,798 | 1,801 | 1,789 | 1,794 | -4 | -0.2% | 64,900 |
| 2022/10/27 | 1,805 | 1,805 | 1,798 | 1,798 | -7 | -0.4% | 7,900 |
| 2022/10/26 | 1,806 | 1,810 | 1,800 | 1,805 | -1 | -0.1% | 14,600 |
| 2022/10/25 | 1,790 | 1,806 | 1,790 | 1,806 | +17 | +1% | 15,700 |
| 2022/10/24 | 1,800 | 1,803 | 1,789 | 1,789 | -3 | -0.2% | 14,500 |
| 2022/10/21 | 1,792 | 1,802 | 1,789 | 1,792 | -10 | -0.6% | 15,300 |
| 2022/10/20 | 1,799 | 1,812 | 1,795 | 1,802 | -1 | -0.1% | 16,100 |
| 2022/10/19 | 1,799 | 1,809 | 1,796 | 1,803 | +2 | +0.1% | 11,500 |
| 2022/10/18 | 1,795 | 1,802 | 1,787 | 1,801 | +12 | +0.7% | 16,500 |
| 2022/10/17 | 1,787 | 1,796 | 1,786 | 1,789 | -4 | -0.2% | 19,200 |
| 2022/10/14 | 1,794 | 1,806 | 1,790 | 1,793 | +5 | +0.3% | 39,300 |
| 2022/10/13 | 1,792 | 1,793 | 1,782 | 1,788 | -13 | -0.7% | 13,300 |
| 2022/10/12 | 1,793 | 1,801 | 1,781 | 1,801 | +5 | +0.3% | 20,300 |
| 2022/10/11 | 1,800 | 1,810 | 1,794 | 1,796 | -17 | -0.9% | 18,200 |
| 2022/10/07 | 1,795 | 1,819 | 1,795 | 1,813 | +6 | +0.3% | 20,600 |
| 2022/10/06 | 1,800 | 1,815 | 1,798 | 1,807 | +7 | +0.4% | 12,000 |
| 2022/10/05 | 1,802 | 1,811 | 1,799 | 1,800 | -2 | -0.1% | 15,700 |
| 2022/10/04 | 1,792 | 1,811 | 1,792 | 1,802 | +19 | +1.1% | 21,900 |
| 2022/10/03 | 1,785 | 1,785 | 1,765 | 1,783 | +2 | +0.1% | 40,300 |
| 2022/09/30 | 1,794 | 1,799 | 1,778 | 1,781 | -24 | -1.3% | 19,100 |
| 2022/09/29 | 1,800 | 1,810 | 1,792 | 1,805 | -26 | -1.4% | 22,900 |
| 2022/09/28 | 1,807 | 1,831 | 1,801 | 1,831 | +20 | +1.1% | 26,600 |
| 2022/09/27 | 1,809 | 1,811 | 1,805 | 1,811 | +4 | +0.2% | 25,700 |
| 2022/09/26 | 1,820 | 1,822 | 1,807 | 1,807 | -9 | -0.5% | 45,400 |
| 2022/09/22 | 1,816 | 1,821 | 1,812 | 1,816 | -1 | -0.1% | 17,500 |
| 2022/09/21 | 1,816 | 1,822 | 1,813 | 1,817 | +2 | +0.1% | 16,900 |
| 2022/09/20 | 1,813 | 1,823 | 1,812 | 1,815 | +3 | +0.2% | 18,000 |
| 2022/09/16 | 1,820 | 1,820 | 1,811 | 1,812 | -6 | -0.3% | 13,100 |
| 2022/09/15 | 1,814 | 1,821 | 1,814 | 1,818 | +2 | +0.1% | 8,000 |
| 2022/09/14 | 1,817 | 1,823 | 1,813 | 1,816 | -12 | -0.7% | 15,300 |
| 2022/09/13 | 1,812 | 1,832 | 1,812 | 1,828 | +11 | +0.6% | 16,700 |
| 2022/09/12 | 1,818 | 1,822 | 1,811 | 1,817 | +3 | +0.2% | 15,400 |
| 2022/09/09 | 1,820 | 1,822 | 1,814 | 1,814 | -3 | -0.2% | 14,100 |
| 2022/09/08 | 1,811 | 1,819 | 1,811 | 1,817 | +5 | +0.3% | 12,800 |
| 2022/09/07 | 1,815 | 1,816 | 1,809 | 1,812 | -5 | -0.3% | 8,500 |
| 2022/09/06 | 1,815 | 1,820 | 1,811 | 1,817 | +2 | +0.1% | 10,500 |
| 2022/09/05 | 1,812 | 1,817 | 1,812 | 1,815 | +3 | +0.2% | 7,200 |
| 2022/09/02 | 1,812 | 1,812 | 1,808 | 1,812 | -1 | -0.1% | 15,200 |
| 2022/09/01 | 1,813 | 1,815 | 1,809 | 1,813 | -3 | -0.2% | 15,800 |
| 2022/08/31 | 1,816 | 1,823 | 1,816 | 1,816 | -2 | -0.1% | 12,700 |
| 2022/08/30 | 1,815 | 1,823 | 1,815 | 1,818 | +3 | +0.2% | 18,000 |
| 2022/08/29 | 1,811 | 1,817 | 1,810 | 1,815 | -12 | -0.7% | 16,800 |
501～
550
件表示中 / 3586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 | 253,900円 | -0.4% | +14.4% | 5.12% | 5.85倍 | 0.58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 |
| オーテック | 340,000円 | +2.1% | +42.7% | 3.82% | 8.78倍 | 0.89倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 田辺工 | 173,100円 | +0.3% | +11.9% | 4.04% | 9.08倍 | 0.77倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| 北海電工 | 87,700円 | +9.8% | +6.7% | 2.28% | 8.53倍 | 0.60倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| 日基礎 | 61,600円 | +17.9% | +12.6% | 2.60% | 11.70倍 | 0.52倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
市場注目の銘柄
チャート関連のコラム
