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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,566 | 2,568 | 2,526 | 2,540 | -6 | -0.2% | 9,100 |
| 2025/01/20 | 2,512 | 2,549 | 2,512 | 2,546 | +47 | +1.9% | 14,500 |
| 2025/01/17 | 2,505 | 2,522 | 2,485 | 2,499 | -10 | -0.4% | 28,600 |
| 2025/01/16 | 2,533 | 2,545 | 2,506 | 2,509 | -23 | -0.9% | 29,700 |
| 2025/01/15 | 2,557 | 2,562 | 2,528 | 2,532 | -23 | -0.9% | 19,000 |
| 2025/01/14 | 2,590 | 2,638 | 2,550 | 2,555 | -36 | -1.4% | 21,800 |
| 2025/01/10 | 2,599 | 2,605 | 2,590 | 2,591 | -15 | -0.6% | 9,500 |
| 2025/01/09 | 2,606 | 2,622 | 2,600 | 2,606 | -3 | -0.1% | 5,800 |
| 2025/01/08 | 2,632 | 2,632 | 2,606 | 2,609 | -24 | -0.9% | 11,900 |
| 2025/01/07 | 2,645 | 2,655 | 2,625 | 2,633 | -11 | -0.4% | 10,700 |
| 2025/01/06 | 2,622 | 2,646 | 2,602 | 2,644 | +62 | +2.4% | 17,900 |
| 2024/12/30 | 2,578 | 2,634 | 2,578 | 2,582 | +5 | +0.2% | 20,700 |
| 2024/12/27 | 2,583 | 2,588 | 2,573 | 2,577 | +5 | +0.2% | 12,100 |
| 2024/12/26 | 2,575 | 2,584 | 2,556 | 2,572 | +2 | +0.1% | 12,500 |
| 2024/12/25 | 2,559 | 2,570 | 2,543 | 2,570 | +11 | +0.4% | 6,500 |
| 2024/12/24 | 2,581 | 2,582 | 2,559 | 2,559 | -21 | -0.8% | 10,800 |
| 2024/12/23 | 2,569 | 2,587 | 2,561 | 2,580 | +24 | +0.9% | 11,400 |
| 2024/12/20 | 2,534 | 2,559 | 2,534 | 2,556 | +22 | +0.9% | 10,600 |
| 2024/12/19 | 2,521 | 2,534 | 2,521 | 2,534 | -5 | -0.2% | 2,800 |
| 2024/12/18 | 2,535 | 2,539 | 2,530 | 2,539 | +9 | +0.4% | 2,900 |
| 2024/12/17 | 2,538 | 2,538 | 2,521 | 2,530 | ±0 | ±0% | 13,600 |
| 2024/12/16 | 2,545 | 2,545 | 2,526 | 2,530 | -12 | -0.5% | 8,700 |
| 2024/12/13 | 2,544 | 2,544 | 2,529 | 2,542 | +9 | +0.4% | 7,900 |
| 2024/12/12 | 2,543 | 2,550 | 2,533 | 2,533 | +1 | ±0% | 8,000 |
| 2024/12/11 | 2,530 | 2,545 | 2,530 | 2,532 | +4 | +0.2% | 6,400 |
| 2024/12/10 | 2,517 | 2,530 | 2,517 | 2,528 | +11 | +0.4% | 7,000 |
| 2024/12/09 | 2,512 | 2,531 | 2,512 | 2,517 | +5 | +0.2% | 10,900 |
| 2024/12/06 | 2,528 | 2,528 | 2,512 | 2,512 | -16 | -0.6% | 7,600 |
| 2024/12/05 | 2,549 | 2,549 | 2,524 | 2,528 | -7 | -0.3% | 11,600 |
| 2024/12/04 | 2,550 | 2,550 | 2,524 | 2,535 | -8 | -0.3% | 9,600 |
| 2024/12/03 | 2,540 | 2,549 | 2,534 | 2,543 | +3 | +0.1% | 10,100 |
| 2024/12/02 | 2,558 | 2,558 | 2,525 | 2,540 | -4 | -0.2% | 7,800 |
| 2024/11/29 | 2,523 | 2,558 | 2,523 | 2,544 | +20 | +0.8% | 10,900 |
| 2024/11/28 | 2,520 | 2,539 | 2,520 | 2,524 | -9 | -0.4% | 6,500 |
| 2024/11/27 | 2,513 | 2,533 | 2,497 | 2,533 | +22 | +0.9% | 16,900 |
| 2024/11/26 | 2,534 | 2,534 | 2,504 | 2,511 | -23 | -0.9% | 14,600 |
| 2024/11/25 | 2,539 | 2,547 | 2,522 | 2,534 | -5 | -0.2% | 11,300 |
| 2024/11/22 | 2,515 | 2,545 | 2,515 | 2,539 | +19 | +0.8% | 5,700 |
| 2024/11/21 | 2,537 | 2,539 | 2,505 | 2,520 | -3 | -0.1% | 11,400 |
| 2024/11/20 | 2,535 | 2,542 | 2,518 | 2,523 | -11 | -0.4% | 10,900 |
| 2024/11/19 | 2,571 | 2,571 | 2,532 | 2,534 | -22 | -0.9% | 10,200 |
| 2024/11/18 | 2,547 | 2,560 | 2,534 | 2,556 | +9 | +0.4% | 11,500 |
| 2024/11/15 | 2,540 | 2,547 | 2,515 | 2,547 | +7 | +0.3% | 14,400 |
| 2024/11/14 | 2,557 | 2,591 | 2,525 | 2,540 | -29 | -1.1% | 14,600 |
| 2024/11/13 | 2,589 | 2,624 | 2,565 | 2,569 | +2 | +0.1% | 41,000 |
| 2024/11/12 | 2,586 | 2,586 | 2,566 | 2,567 | -16 | -0.6% | 8,100 |
| 2024/11/11 | 2,565 | 2,583 | 2,560 | 2,583 | -3 | -0.1% | 10,900 |
| 2024/11/08 | 2,568 | 2,586 | 2,553 | 2,586 | +20 | +0.8% | 13,800 |
| 2024/11/07 | 2,532 | 2,575 | 2,532 | 2,566 | +45 | +1.8% | 12,700 |
| 2024/11/06 | 2,545 | 2,548 | 2,520 | 2,521 | -16 | -0.6% | 20,800 |
51～
100
件表示中 / 3673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 | 260,000円 | -0.4% | +41.8% | 5.38% | 4.84倍 | 0.60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 | 189,700円 | +0.3% | +28.4% | 3.95% | 9.05倍 | 0.85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 |
| テスＨＤ | 28,600円 | +24.0% | -94.8% | 2.68% | 28.80倍 | 0.48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 |
| 大末建 | 175,000円 | +12.6% | +101.0% | 5.09% | 10.76倍 | 0.80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 | 60,600円 | +20.9% | +13.5% | 3.63% | 8.34倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
