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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 351,500円 | 0.0% | -23.5% | 3.98% | 7.29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 |
| 田辺工 | 249,500円 | +4.3% | +3.7% | 3.69% | 9.71倍 | 1.05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 |
| ナカノフドー | 77,700円 | +17.6% | +2.0% | 2.83% | 10.27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 | 34,900円 | +28.1% | - | 1.66% | 20.50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 | 248,400円 | +7.0% | +1.0% | 3.38% | 10.58倍 | 0.99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
