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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,530 | 2,537 | 2,520 | 2,537 | +37 | +1.5% | 10,100 |
| 2024/11/01 | 2,500 | 2,556 | 2,487 | 2,500 | +13 | +0.5% | 59,000 |
| 2024/10/31 | 2,463 | 2,499 | 2,455 | 2,487 | +40 | +1.6% | 20,600 |
| 2024/10/30 | 2,460 | 2,477 | 2,441 | 2,447 | +3 | +0.1% | 40,600 |
| 2024/10/29 | 2,427 | 2,446 | 2,427 | 2,444 | +9 | +0.4% | 6,200 |
| 2024/10/28 | 2,390 | 2,441 | 2,390 | 2,435 | +44 | +1.8% | 18,200 |
| 2024/10/25 | 2,407 | 2,413 | 2,380 | 2,391 | -16 | -0.7% | 19,900 |
| 2024/10/24 | 2,412 | 2,418 | 2,395 | 2,407 | -8 | -0.3% | 16,600 |
| 2024/10/23 | 2,437 | 2,441 | 2,412 | 2,415 | -27 | -1.1% | 24,700 |
| 2024/10/22 | 2,460 | 2,471 | 2,426 | 2,442 | -12 | -0.5% | 18,100 |
| 2024/10/21 | 2,450 | 2,460 | 2,445 | 2,454 | +4 | +0.2% | 16,200 |
| 2024/10/18 | 2,467 | 2,473 | 2,450 | 2,450 | -16 | -0.6% | 10,100 |
| 2024/10/17 | 2,460 | 2,473 | 2,455 | 2,466 | +6 | +0.2% | 6,000 |
| 2024/10/16 | 2,461 | 2,473 | 2,450 | 2,460 | -4 | -0.2% | 9,100 |
| 2024/10/15 | 2,464 | 2,474 | 2,450 | 2,464 | +4 | +0.2% | 8,900 |
| 2024/10/11 | 2,445 | 2,469 | 2,445 | 2,460 | +15 | +0.6% | 7,100 |
| 2024/10/10 | 2,463 | 2,463 | 2,440 | 2,445 | -19 | -0.8% | 13,800 |
| 2024/10/09 | 2,480 | 2,480 | 2,446 | 2,464 | -14 | -0.6% | 22,500 |
| 2024/10/08 | 2,488 | 2,491 | 2,475 | 2,478 | -17 | -0.7% | 11,400 |
| 2024/10/07 | 2,530 | 2,530 | 2,494 | 2,495 | -18 | -0.7% | 7,500 |
| 2024/10/04 | 2,504 | 2,527 | 2,485 | 2,513 | +9 | +0.4% | 11,200 |
| 2024/10/03 | 2,502 | 2,537 | 2,492 | 2,504 | +20 | +0.8% | 8,300 |
| 2024/10/02 | 2,510 | 2,512 | 2,480 | 2,484 | -28 | -1.1% | 28,000 |
| 2024/10/01 | 2,530 | 2,530 | 2,510 | 2,512 | +27 | +1.1% | 3,900 |
| 2024/09/30 | 2,502 | 2,535 | 2,480 | 2,485 | -70 | -2.7% | 19,700 |
| 2024/09/27 | 2,545 | 2,580 | 2,535 | 2,555 | -24 | -0.9% | 12,000 |
| 2024/09/26 | 2,550 | 2,589 | 2,550 | 2,579 | +29 | +1.1% | 11,600 |
| 2024/09/25 | 2,565 | 2,579 | 2,540 | 2,550 | -15 | -0.6% | 26,000 |
| 2024/09/24 | 2,585 | 2,610 | 2,565 | 2,565 | -7 | -0.3% | 21,500 |
| 2024/09/20 | 2,566 | 2,580 | 2,557 | 2,572 | +10 | +0.4% | 12,600 |
| 2024/09/19 | 2,562 | 2,572 | 2,551 | 2,562 | +7 | +0.3% | 13,200 |
| 2024/09/18 | 2,561 | 2,580 | 2,540 | 2,555 | -1 | ±0% | 9,800 |
| 2024/09/17 | 2,540 | 2,563 | 2,521 | 2,556 | +24 | +0.9% | 15,400 |
| 2024/09/13 | 2,535 | 2,552 | 2,522 | 2,532 | -3 | -0.1% | 6,600 |
| 2024/09/12 | 2,515 | 2,537 | 2,506 | 2,535 | +45 | +1.8% | 10,300 |
| 2024/09/11 | 2,522 | 2,549 | 2,469 | 2,490 | -51 | -2% | 27,800 |
| 2024/09/10 | 2,545 | 2,565 | 2,528 | 2,541 | -5 | -0.2% | 8,600 |
| 2024/09/09 | 2,490 | 2,577 | 2,486 | 2,546 | +9 | +0.4% | 33,000 |
| 2024/09/06 | 2,552 | 2,579 | 2,535 | 2,537 | -32 | -1.2% | 10,900 |
| 2024/09/05 | 2,552 | 2,604 | 2,527 | 2,569 | +17 | +0.7% | 19,400 |
| 2024/09/04 | 2,598 | 2,600 | 2,536 | 2,552 | -92 | -3.5% | 37,400 |
| 2024/09/03 | 2,662 | 2,681 | 2,633 | 2,644 | -16 | -0.6% | 15,200 |
| 2024/09/02 | 2,659 | 2,679 | 2,635 | 2,660 | +48 | +1.8% | 26,600 |
| 2024/08/30 | 2,617 | 2,633 | 2,578 | 2,612 | +10 | +0.4% | 17,000 |
| 2024/08/29 | 2,559 | 2,617 | 2,557 | 2,602 | +45 | +1.8% | 15,100 |
| 2024/08/28 | 2,566 | 2,566 | 2,523 | 2,557 | +7 | +0.3% | 9,700 |
| 2024/08/27 | 2,536 | 2,550 | 2,523 | 2,550 | +37 | +1.5% | 6,700 |
| 2024/08/26 | 2,538 | 2,538 | 2,503 | 2,513 | +11 | +0.4% | 7,800 |
| 2024/08/23 | 2,484 | 2,533 | 2,484 | 2,502 | +18 | +0.7% | 19,000 |
| 2024/08/22 | 2,508 | 2,508 | 2,484 | 2,484 | -4 | -0.2% | 8,500 |
101～
150
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
