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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,967 | 1,967 | 1,948 | 1,959 | -1 | -0.1% | 15,300 |
| 2022/03/25 | 1,957 | 1,969 | 1,939 | 1,960 | +10 | +0.5% | 23,100 |
| 2022/03/24 | 1,955 | 1,955 | 1,935 | 1,950 | -11 | -0.6% | 14,700 |
| 2022/03/23 | 1,950 | 1,962 | 1,942 | 1,961 | +17 | +0.9% | 25,500 |
| 2022/03/22 | 1,924 | 1,945 | 1,920 | 1,944 | +31 | +1.6% | 23,300 |
| 2022/03/18 | 1,918 | 1,923 | 1,907 | 1,913 | -5 | -0.3% | 17,700 |
| 2022/03/17 | 1,918 | 1,928 | 1,908 | 1,918 | +2 | +0.1% | 25,700 |
| 2022/03/16 | 1,924 | 1,924 | 1,910 | 1,916 | -7 | -0.4% | 8,800 |
| 2022/03/15 | 1,919 | 1,935 | 1,913 | 1,923 | +6 | +0.3% | 9,500 |
| 2022/03/14 | 1,918 | 1,930 | 1,916 | 1,917 | -6 | -0.3% | 9,600 |
| 2022/03/11 | 1,895 | 1,923 | 1,895 | 1,923 | +13 | +0.7% | 16,600 |
| 2022/03/10 | 1,904 | 1,915 | 1,892 | 1,910 | +41 | +2.2% | 14,700 |
| 2022/03/09 | 1,865 | 1,900 | 1,860 | 1,869 | +4 | +0.2% | 13,600 |
| 2022/03/08 | 1,886 | 1,897 | 1,851 | 1,865 | -36 | -1.9% | 38,400 |
| 2022/03/07 | 1,944 | 1,944 | 1,899 | 1,901 | -44 | -2.3% | 35,500 |
| 2022/03/04 | 1,954 | 1,965 | 1,945 | 1,945 | -2 | -0.1% | 19,400 |
| 2022/03/03 | 1,931 | 1,958 | 1,931 | 1,947 | +17 | +0.9% | 14,600 |
| 2022/03/02 | 1,940 | 1,949 | 1,927 | 1,930 | -16 | -0.8% | 17,600 |
| 2022/03/01 | 1,940 | 1,956 | 1,932 | 1,946 | +7 | +0.4% | 20,000 |
| 2022/02/28 | 1,921 | 1,946 | 1,921 | 1,939 | +19 | +1% | 29,100 |
| 2022/02/25 | 1,908 | 1,920 | 1,885 | 1,920 | +20 | +1.1% | 24,700 |
| 2022/02/24 | 1,880 | 1,926 | 1,874 | 1,900 | +15 | +0.8% | 45,800 |
| 2022/02/22 | 1,869 | 1,909 | 1,847 | 1,885 | +41 | +2.2% | 198,700 |
| 2022/02/21 | 1,870 | 1,877 | 1,841 | 1,844 | -56 | -2.9% | 179,900 |
| 2022/02/18 | 1,914 | 1,920 | 1,876 | 1,900 | -39 | -2% | 62,500 |
| 2022/02/17 | 1,948 | 1,950 | 1,934 | 1,939 | +2 | +0.1% | 24,500 |
| 2022/02/16 | 1,946 | 1,946 | 1,934 | 1,937 | +10 | +0.5% | 17,700 |
| 2022/02/15 | 1,946 | 1,956 | 1,927 | 1,927 | -25 | -1.3% | 28,900 |
| 2022/02/14 | 1,936 | 1,968 | 1,929 | 1,952 | -21 | -1.1% | 24,400 |
| 2022/02/10 | 1,924 | 1,975 | 1,917 | 1,973 | +50 | +2.6% | 53,600 |
| 2022/02/09 | 1,898 | 1,923 | 1,813 | 1,923 | +37 | +2% | 70,200 |
| 2022/02/08 | 1,880 | 1,886 | 1,873 | 1,886 | +2 | +0.1% | 4,500 |
| 2022/02/07 | 1,872 | 1,899 | 1,864 | 1,884 | +12 | +0.6% | 9,400 |
| 2022/02/04 | 1,869 | 1,876 | 1,858 | 1,872 | +4 | +0.2% | 12,000 |
| 2022/02/03 | 1,891 | 1,891 | 1,866 | 1,868 | -23 | -1.2% | 5,800 |
| 2022/02/02 | 1,866 | 1,894 | 1,862 | 1,891 | +28 | +1.5% | 8,400 |
| 2022/02/01 | 1,860 | 1,868 | 1,855 | 1,863 | +3 | +0.2% | 6,800 |
| 2022/01/31 | 1,832 | 1,860 | 1,832 | 1,860 | +28 | +1.5% | 9,100 |
| 2022/01/28 | 1,838 | 1,838 | 1,812 | 1,832 | +22 | +1.2% | 3,900 |
| 2022/01/27 | 1,850 | 1,850 | 1,810 | 1,810 | -30 | -1.6% | 9,600 |
| 2022/01/26 | 1,836 | 1,840 | 1,820 | 1,840 | +4 | +0.2% | 8,900 |
| 2022/01/25 | 1,847 | 1,847 | 1,823 | 1,836 | -14 | -0.8% | 11,100 |
| 2022/01/24 | 1,849 | 1,851 | 1,832 | 1,850 | +12 | +0.7% | 6,000 |
| 2022/01/21 | 1,840 | 1,845 | 1,820 | 1,838 | -2 | -0.1% | 11,400 |
| 2022/01/20 | 1,847 | 1,861 | 1,830 | 1,840 | -7 | -0.4% | 9,500 |
| 2022/01/19 | 1,860 | 1,875 | 1,847 | 1,847 | -13 | -0.7% | 14,900 |
| 2022/01/18 | 1,905 | 1,905 | 1,852 | 1,860 | -26 | -1.4% | 10,000 |
| 2022/01/17 | 1,894 | 1,908 | 1,882 | 1,886 | -8 | -0.4% | 6,000 |
| 2022/01/14 | 1,878 | 1,910 | 1,876 | 1,894 | ±0 | ±0% | 8,900 |
| 2022/01/13 | 1,867 | 1,899 | 1,860 | 1,894 | +28 | +1.5% | 26,500 |
751～
800
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
