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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,782 | 1,790 | 1,780 | 1,786 | +5 | +0.3% | 15,800 |
| 2023/01/18 | 1,784 | 1,785 | 1,773 | 1,781 | -1 | -0.1% | 10,000 |
| 2023/01/17 | 1,771 | 1,782 | 1,771 | 1,782 | +4 | +0.2% | 10,700 |
| 2023/01/16 | 1,770 | 1,785 | 1,768 | 1,778 | +7 | +0.4% | 14,300 |
| 2023/01/13 | 1,771 | 1,781 | 1,767 | 1,771 | -3 | -0.2% | 13,900 |
| 2023/01/12 | 1,776 | 1,780 | 1,771 | 1,774 | -7 | -0.4% | 8,700 |
| 2023/01/11 | 1,773 | 1,781 | 1,769 | 1,781 | +13 | +0.7% | 10,300 |
| 2023/01/10 | 1,775 | 1,779 | 1,764 | 1,768 | -2 | -0.1% | 15,900 |
| 2023/01/06 | 1,773 | 1,774 | 1,767 | 1,770 | +2 | +0.1% | 8,100 |
| 2023/01/05 | 1,780 | 1,780 | 1,767 | 1,768 | -8 | -0.5% | 11,800 |
| 2023/01/04 | 1,789 | 1,789 | 1,775 | 1,776 | -9 | -0.5% | 7,100 |
| 2022/12/30 | 1,793 | 1,796 | 1,785 | 1,785 | -6 | -0.3% | 7,900 |
| 2022/12/29 | 1,776 | 1,791 | 1,772 | 1,791 | +3 | +0.2% | 13,200 |
| 2022/12/28 | 1,784 | 1,791 | 1,780 | 1,788 | ±0 | ±0% | 14,000 |
| 2022/12/27 | 1,790 | 1,794 | 1,782 | 1,788 | +10 | +0.6% | 9,700 |
| 2022/12/26 | 1,770 | 1,783 | 1,769 | 1,778 | +13 | +0.7% | 9,400 |
| 2022/12/23 | 1,763 | 1,769 | 1,759 | 1,765 | +2 | +0.1% | 19,000 |
| 2022/12/22 | 1,758 | 1,764 | 1,751 | 1,763 | +13 | +0.7% | 8,700 |
| 2022/12/21 | 1,761 | 1,770 | 1,743 | 1,750 | -11 | -0.6% | 55,000 |
| 2022/12/20 | 1,771 | 1,784 | 1,754 | 1,761 | -10 | -0.6% | 70,200 |
| 2022/12/19 | 1,770 | 1,776 | 1,766 | 1,771 | -2 | -0.1% | 14,600 |
| 2022/12/16 | 1,769 | 1,780 | 1,768 | 1,773 | -1 | -0.1% | 23,000 |
| 2022/12/15 | 1,760 | 1,774 | 1,760 | 1,774 | +11 | +0.6% | 14,600 |
| 2022/12/14 | 1,761 | 1,770 | 1,761 | 1,763 | +1 | +0.1% | 34,700 |
| 2022/12/13 | 1,762 | 1,774 | 1,762 | 1,762 | ±0 | ±0% | 22,500 |
| 2022/12/12 | 1,767 | 1,769 | 1,757 | 1,762 | -5 | -0.3% | 25,100 |
| 2022/12/09 | 1,768 | 1,768 | 1,762 | 1,767 | +6 | +0.3% | 20,300 |
| 2022/12/08 | 1,760 | 1,764 | 1,753 | 1,761 | ±0 | ±0% | 12,700 |
| 2022/12/07 | 1,762 | 1,767 | 1,760 | 1,761 | -1 | -0.1% | 19,000 |
| 2022/12/06 | 1,760 | 1,773 | 1,756 | 1,762 | -1 | -0.1% | 12,900 |
| 2022/12/05 | 1,778 | 1,778 | 1,761 | 1,763 | -3 | -0.2% | 22,300 |
| 2022/12/02 | 1,789 | 1,789 | 1,765 | 1,766 | -17 | -1% | 26,700 |
| 2022/12/01 | 1,814 | 1,814 | 1,783 | 1,783 | -18 | -1% | 21,700 |
| 2022/11/30 | 1,800 | 1,805 | 1,797 | 1,801 | -3 | -0.2% | 10,500 |
| 2022/11/29 | 1,800 | 1,817 | 1,791 | 1,804 | +5 | +0.3% | 39,600 |
| 2022/11/28 | 1,806 | 1,807 | 1,797 | 1,799 | +2 | +0.1% | 10,200 |
| 2022/11/25 | 1,794 | 1,804 | 1,788 | 1,797 | +7 | +0.4% | 19,900 |
| 2022/11/24 | 1,785 | 1,790 | 1,782 | 1,790 | +9 | +0.5% | 31,700 |
| 2022/11/22 | 1,774 | 1,783 | 1,773 | 1,781 | +8 | +0.5% | 30,500 |
| 2022/11/21 | 1,778 | 1,780 | 1,767 | 1,773 | +7 | +0.4% | 20,700 |
| 2022/11/18 | 1,776 | 1,777 | 1,765 | 1,766 | -8 | -0.5% | 23,600 |
| 2022/11/17 | 1,756 | 1,775 | 1,756 | 1,774 | +18 | +1% | 19,400 |
| 2022/11/16 | 1,753 | 1,764 | 1,752 | 1,756 | +12 | +0.7% | 44,100 |
| 2022/11/15 | 1,745 | 1,748 | 1,737 | 1,744 | +3 | +0.2% | 29,500 |
| 2022/11/14 | 1,770 | 1,770 | 1,740 | 1,741 | -27 | -1.5% | 52,400 |
| 2022/11/11 | 1,770 | 1,774 | 1,765 | 1,768 | +2 | +0.1% | 46,200 |
| 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 |
551～
600
件表示中 / 3682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 | 267,600円 | -0.4% | +41.8% | 5.23% | 4.98倍 | 0.62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 |
| 三晃金 | 529,000円 | +4.9% | +5.1% | 6.62% | 7.55倍 | 0.81倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 大末建 | 194,000円 | +12.6% | +101.0% | 4.59% | 11.92倍 | 0.88倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 日基礎 | 64,600円 | +20.9% | +13.5% | 3.41% | 8.89倍 | 0.55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 |
| 弘電社 | 197,700円 | +13.3% | +105.9% | 4.25% | 9.14倍 | 0.85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
