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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,803 | 1,816 | 1,802 | 1,811 | -2 | -0.1% | 10,100 |
| 2022/08/22 | 1,801 | 1,813 | 1,801 | 1,813 | +5 | +0.3% | 25,900 |
| 2022/08/19 | 1,810 | 1,811 | 1,806 | 1,808 | -2 | -0.1% | 11,000 |
| 2022/08/18 | 1,801 | 1,810 | 1,801 | 1,810 | +5 | +0.3% | 9,500 |
| 2022/08/17 | 1,809 | 1,816 | 1,804 | 1,805 | -4 | -0.2% | 35,300 |
| 2022/08/16 | 1,804 | 1,814 | 1,801 | 1,809 | +9 | +0.5% | 15,500 |
| 2022/08/15 | 1,801 | 1,807 | 1,794 | 1,800 | -3 | -0.2% | 28,500 |
| 2022/08/12 | 1,804 | 1,817 | 1,799 | 1,803 | ±0 | ±0% | 55,000 |
| 2022/08/10 | 1,810 | 1,818 | 1,796 | 1,803 | -6 | -0.3% | 29,500 |
| 2022/08/09 | 1,812 | 1,815 | 1,809 | 1,809 | -5 | -0.3% | 4,600 |
| 2022/08/08 | 1,810 | 1,820 | 1,810 | 1,814 | -2 | -0.1% | 12,900 |
| 2022/08/05 | 1,817 | 1,826 | 1,816 | 1,816 | ±0 | ±0% | 3,700 |
| 2022/08/04 | 1,824 | 1,824 | 1,815 | 1,816 | +1 | +0.1% | 3,800 |
| 2022/08/03 | 1,839 | 1,839 | 1,815 | 1,815 | -18 | -1% | 13,200 |
| 2022/08/02 | 1,833 | 1,839 | 1,833 | 1,833 | -6 | -0.3% | 23,200 |
| 2022/08/01 | 1,834 | 1,839 | 1,833 | 1,839 | +6 | +0.3% | 7,600 |
| 2022/07/29 | 1,843 | 1,843 | 1,827 | 1,833 | -5 | -0.3% | 11,300 |
| 2022/07/28 | 1,820 | 1,838 | 1,815 | 1,838 | +18 | +1% | 13,200 |
| 2022/07/27 | 1,827 | 1,827 | 1,818 | 1,820 | -7 | -0.4% | 4,300 |
| 2022/07/26 | 1,817 | 1,827 | 1,817 | 1,827 | +12 | +0.7% | 3,700 |
| 2022/07/25 | 1,840 | 1,840 | 1,814 | 1,815 | -4 | -0.2% | 22,300 |
| 2022/07/22 | 1,819 | 1,823 | 1,819 | 1,819 | ±0 | ±0% | 11,000 |
| 2022/07/21 | 1,813 | 1,819 | 1,813 | 1,819 | +6 | +0.3% | 6,800 |
| 2022/07/20 | 1,810 | 1,816 | 1,810 | 1,813 | +9 | +0.5% | 10,100 |
| 2022/07/19 | 1,802 | 1,812 | 1,802 | 1,804 | +4 | +0.2% | 5,500 |
| 2022/07/15 | 1,800 | 1,809 | 1,796 | 1,800 | -10 | -0.6% | 11,900 |
| 2022/07/14 | 1,815 | 1,815 | 1,803 | 1,810 | -5 | -0.3% | 6,200 |
| 2022/07/13 | 1,801 | 1,815 | 1,801 | 1,815 | +7 | +0.4% | 8,200 |
| 2022/07/12 | 1,806 | 1,813 | 1,797 | 1,808 | -8 | -0.4% | 18,900 |
| 2022/07/11 | 1,816 | 1,819 | 1,799 | 1,816 | +22 | +1.2% | 15,000 |
| 2022/07/08 | 1,803 | 1,816 | 1,794 | 1,794 | -9 | -0.5% | 21,500 |
| 2022/07/07 | 1,802 | 1,806 | 1,791 | 1,803 | +2 | +0.1% | 13,800 |
| 2022/07/06 | 1,816 | 1,818 | 1,801 | 1,801 | -15 | -0.8% | 9,800 |
| 2022/07/05 | 1,819 | 1,819 | 1,809 | 1,816 | -8 | -0.4% | 13,900 |
| 2022/07/04 | 1,821 | 1,837 | 1,812 | 1,824 | +5 | +0.3% | 6,500 |
| 2022/07/01 | 1,836 | 1,836 | 1,809 | 1,819 | -4 | -0.2% | 6,500 |
| 2022/06/30 | 1,833 | 1,843 | 1,823 | 1,823 | -17 | -0.9% | 4,800 |
| 2022/06/29 | 1,823 | 1,840 | 1,823 | 1,840 | +1 | +0.1% | 9,600 |
| 2022/06/28 | 1,832 | 1,839 | 1,826 | 1,839 | +7 | +0.4% | 5,400 |
| 2022/06/27 | 1,825 | 1,835 | 1,825 | 1,832 | +7 | +0.4% | 2,400 |
| 2022/06/24 | 1,825 | 1,826 | 1,819 | 1,825 | +9 | +0.5% | 5,500 |
| 2022/06/23 | 1,811 | 1,822 | 1,810 | 1,816 | -4 | -0.2% | 3,900 |
| 2022/06/22 | 1,821 | 1,821 | 1,807 | 1,820 | +6 | +0.3% | 4,400 |
| 2022/06/21 | 1,806 | 1,820 | 1,801 | 1,814 | +10 | +0.6% | 7,300 |
| 2022/06/20 | 1,810 | 1,810 | 1,792 | 1,804 | -6 | -0.3% | 9,400 |
| 2022/06/17 | 1,800 | 1,820 | 1,791 | 1,810 | -3 | -0.2% | 17,800 |
| 2022/06/16 | 1,815 | 1,824 | 1,811 | 1,813 | -1 | -0.1% | 7,300 |
| 2022/06/15 | 1,814 | 1,821 | 1,811 | 1,814 | ±0 | ±0% | 8,000 |
| 2022/06/14 | 1,811 | 1,831 | 1,811 | 1,814 | -9 | -0.5% | 7,200 |
| 2022/06/13 | 1,835 | 1,845 | 1,815 | 1,823 | -15 | -0.8% | 13,100 |
651～
700
件表示中 / 3683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 | 270,400円 | -0.4% | +41.8% | 5.18% | 5.03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 | 541,000円 | +4.9% | +5.1% | 6.47% | 7.73倍 | 0.82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 | 199,500円 | +12.6% | +101.0% | 4.46% | 12.26倍 | 0.91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 | 66,500円 | +20.9% | +13.5% | 3.31% | 9.15倍 | 0.57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 |
| ダイセキソリュ | 111,800円 | +5.3% | +6.4% | 1.43% | 13.90倍 | 1.07倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
