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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,864 | 1,864 | 1,838 | 1,838 | -23 | -1.2% | 12,900 |
| 2022/06/09 | 1,862 | 1,872 | 1,860 | 1,861 | -2 | -0.1% | 10,300 |
| 2022/06/08 | 1,856 | 1,865 | 1,853 | 1,863 | +8 | +0.4% | 9,700 |
| 2022/06/07 | 1,840 | 1,857 | 1,840 | 1,855 | +16 | +0.9% | 8,900 |
| 2022/06/06 | 1,840 | 1,850 | 1,835 | 1,839 | -7 | -0.4% | 26,200 |
| 2022/06/03 | 1,865 | 1,865 | 1,843 | 1,846 | -10 | -0.5% | 7,600 |
| 2022/06/02 | 1,860 | 1,861 | 1,854 | 1,856 | -4 | -0.2% | 3,200 |
| 2022/06/01 | 1,857 | 1,862 | 1,844 | 1,860 | +3 | +0.2% | 10,100 |
| 2022/05/31 | 1,848 | 1,857 | 1,840 | 1,857 | -2 | -0.1% | 11,200 |
| 2022/05/30 | 1,838 | 1,859 | 1,829 | 1,859 | +21 | +1.1% | 16,900 |
| 2022/05/27 | 1,824 | 1,838 | 1,824 | 1,838 | +14 | +0.8% | 12,600 |
| 2022/05/26 | 1,835 | 1,845 | 1,822 | 1,824 | -11 | -0.6% | 6,100 |
| 2022/05/25 | 1,820 | 1,842 | 1,818 | 1,835 | +16 | +0.9% | 15,100 |
| 2022/05/24 | 1,845 | 1,845 | 1,818 | 1,819 | -26 | -1.4% | 7,200 |
| 2022/05/23 | 1,834 | 1,846 | 1,833 | 1,845 | +18 | +1% | 8,400 |
| 2022/05/20 | 1,815 | 1,827 | 1,815 | 1,827 | +13 | +0.7% | 5,600 |
| 2022/05/19 | 1,811 | 1,826 | 1,791 | 1,814 | -8 | -0.4% | 11,400 |
| 2022/05/18 | 1,816 | 1,838 | 1,812 | 1,822 | +10 | +0.6% | 31,700 |
| 2022/05/17 | 1,853 | 1,887 | 1,800 | 1,812 | -47 | -2.5% | 75,600 |
| 2022/05/16 | 1,826 | 1,859 | 1,808 | 1,859 | +35 | +1.9% | 25,900 |
| 2022/05/13 | 1,807 | 1,824 | 1,796 | 1,824 | +38 | +2.1% | 12,800 |
| 2022/05/12 | 1,774 | 1,798 | 1,774 | 1,786 | -1 | -0.1% | 10,400 |
| 2022/05/11 | 1,792 | 1,792 | 1,770 | 1,787 | +10 | +0.6% | 19,000 |
| 2022/05/10 | 1,820 | 1,835 | 1,769 | 1,777 | -52 | -2.8% | 105,600 |
| 2022/05/09 | 1,833 | 1,860 | 1,829 | 1,829 | -8 | -0.4% | 17,800 |
| 2022/05/06 | 1,837 | 1,850 | 1,837 | 1,837 | -7 | -0.4% | 20,800 |
| 2022/05/02 | 1,830 | 1,851 | 1,830 | 1,844 | +13 | +0.7% | 10,200 |
| 2022/04/28 | 1,806 | 1,837 | 1,806 | 1,831 | +10 | +0.5% | 10,300 |
| 2022/04/27 | 1,802 | 1,821 | 1,795 | 1,821 | +3 | +0.2% | 28,400 |
| 2022/04/26 | 1,815 | 1,823 | 1,812 | 1,818 | +3 | +0.2% | 2,900 |
| 2022/04/25 | 1,830 | 1,830 | 1,814 | 1,815 | -16 | -0.9% | 6,800 |
| 2022/04/22 | 1,826 | 1,831 | 1,818 | 1,831 | +1 | +0.1% | 9,100 |
| 2022/04/21 | 1,838 | 1,842 | 1,823 | 1,830 | -16 | -0.9% | 9,100 |
| 2022/04/20 | 1,850 | 1,854 | 1,837 | 1,846 | -4 | -0.2% | 16,600 |
| 2022/04/19 | 1,836 | 1,851 | 1,836 | 1,850 | +6 | +0.3% | 5,700 |
| 2022/04/18 | 1,847 | 1,847 | 1,827 | 1,844 | -1 | -0.1% | 5,300 |
| 2022/04/15 | 1,835 | 1,850 | 1,818 | 1,845 | +14 | +0.8% | 13,100 |
| 2022/04/14 | 1,846 | 1,847 | 1,830 | 1,831 | -2 | -0.1% | 11,000 |
| 2022/04/13 | 1,826 | 1,833 | 1,816 | 1,833 | -1 | -0.1% | 14,800 |
| 2022/04/12 | 1,828 | 1,838 | 1,821 | 1,834 | +4 | +0.2% | 6,800 |
| 2022/04/11 | 1,831 | 1,847 | 1,823 | 1,830 | -7 | -0.4% | 11,000 |
| 2022/04/08 | 1,854 | 1,854 | 1,823 | 1,837 | +9 | +0.5% | 29,000 |
| 2022/04/07 | 1,823 | 1,828 | 1,810 | 1,828 | -1 | -0.1% | 14,700 |
| 2022/04/06 | 1,832 | 1,832 | 1,822 | 1,829 | -11 | -0.6% | 15,100 |
| 2022/04/05 | 1,858 | 1,860 | 1,835 | 1,840 | -17 | -0.9% | 14,600 |
| 2022/04/04 | 1,864 | 1,865 | 1,856 | 1,857 | -7 | -0.4% | 7,700 |
| 2022/04/01 | 1,855 | 1,864 | 1,830 | 1,864 | +4 | +0.2% | 10,500 |
| 2022/03/31 | 1,863 | 1,868 | 1,843 | 1,860 | -1 | -0.1% | 14,300 |
| 2022/03/30 | 1,849 | 1,861 | 1,840 | 1,861 | -87 | -4.5% | 42,500 |
| 2022/03/29 | 1,964 | 1,964 | 1,938 | 1,948 | -11 | -0.6% | 31,900 |
701～
750
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
