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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 417 | 424 | 417 | 422 | +6 | +1.4% | 205,000 |
| 2017/07/10 | 408 | 417 | 407 | 416 | +10 | +2.5% | 209,000 |
| 2017/07/07 | 407 | 410 | 405 | 406 | -2 | -0.5% | 77,000 |
| 2017/07/06 | 405 | 414 | 405 | 408 | +3 | +0.7% | 226,000 |
| 2017/07/05 | 400 | 406 | 400 | 405 | +4 | +1% | 100,000 |
| 2017/07/04 | 402 | 404 | 400 | 401 | +3 | +0.8% | 134,000 |
| 2017/07/03 | 395 | 400 | 395 | 398 | +3 | +0.8% | 135,000 |
| 2017/06/30 | 396 | 396 | 392 | 395 | -1 | -0.3% | 188,000 |
| 2017/06/29 | 396 | 397 | 394 | 396 | +1 | +0.3% | 76,000 |
| 2017/06/28 | 396 | 398 | 395 | 395 | -1 | -0.3% | 80,000 |
| 2017/06/27 | 400 | 400 | 395 | 396 | ±0 | ±0% | 72,000 |
| 2017/06/26 | 402 | 404 | 396 | 396 | -6 | -1.5% | 87,000 |
| 2017/06/23 | 402 | 406 | 400 | 402 | ±0 | ±0% | 128,000 |
| 2017/06/22 | 407 | 407 | 400 | 402 | -4 | -1% | 87,000 |
| 2017/06/21 | 409 | 409 | 404 | 406 | -1 | -0.2% | 98,000 |
| 2017/06/20 | 409 | 410 | 405 | 407 | +1 | +0.2% | 131,000 |
| 2017/06/19 | 405 | 407 | 403 | 406 | +1 | +0.2% | 95,000 |
| 2017/06/16 | 409 | 410 | 402 | 405 | -1 | -0.2% | 88,000 |
| 2017/06/15 | 407 | 411 | 403 | 406 | +1 | +0.2% | 203,000 |
| 2017/06/14 | 400 | 406 | 400 | 405 | +7 | +1.8% | 202,000 |
| 2017/06/13 | 396 | 401 | 395 | 398 | +4 | +1% | 152,000 |
| 2017/06/12 | 390 | 395 | 389 | 394 | +7 | +1.8% | 129,000 |
| 2017/06/09 | 388 | 391 | 386 | 387 | ±0 | ±0% | 136,000 |
| 2017/06/08 | 393 | 394 | 387 | 387 | -4 | -1% | 172,000 |
| 2017/06/07 | 390 | 392 | 384 | 391 | +1 | +0.3% | 446,000 |
| 2017/06/06 | 399 | 399 | 390 | 390 | -5 | -1.3% | 298,000 |
| 2017/06/05 | 397 | 398 | 395 | 395 | -1 | -0.3% | 108,000 |
| 2017/06/02 | 399 | 401 | 396 | 396 | -3 | -0.8% | 380,000 |
| 2017/06/01 | 402 | 403 | 399 | 399 | ±0 | ±0% | 112,000 |
| 2017/05/31 | 408 | 408 | 397 | 399 | -8 | -2% | 267,000 |
| 2017/05/30 | 403 | 408 | 402 | 407 | +5 | +1.2% | 184,000 |
| 2017/05/29 | 409 | 410 | 400 | 402 | -6 | -1.5% | 369,000 |
| 2017/05/26 | 411 | 413 | 408 | 408 | -4 | -1% | 165,000 |
| 2017/05/25 | 410 | 413 | 407 | 412 | +2 | +0.5% | 186,000 |
| 2017/05/24 | 410 | 411 | 405 | 410 | ±0 | ±0% | 289,000 |
| 2017/05/23 | 408 | 412 | 405 | 410 | -1 | -0.2% | 240,000 |
| 2017/05/22 | 411 | 413 | 402 | 411 | +2 | +0.5% | 475,000 |
| 2017/05/19 | 419 | 423 | 405 | 409 | -4 | -1% | 524,000 |
| 2017/05/18 | 433 | 439 | 412 | 413 | -21 | -4.8% | 833,000 |
| 2017/05/17 | 430 | 437 | 427 | 434 | +5 | +1.2% | 360,000 |
| 2017/05/16 | 425 | 430 | 424 | 429 | +6 | +1.4% | 186,000 |
| 2017/05/15 | 422 | 425 | 421 | 423 | ±0 | ±0% | 179,000 |
| 2017/05/12 | 425 | 425 | 421 | 423 | -3 | -0.7% | 159,000 |
| 2017/05/11 | 435 | 435 | 425 | 426 | -4 | -0.9% | 173,000 |
| 2017/05/10 | 431 | 433 | 430 | 430 | +1 | +0.2% | 125,000 |
| 2017/05/09 | 434 | 436 | 429 | 429 | -4 | -0.9% | 148,000 |
| 2017/05/08 | 425 | 437 | 424 | 433 | +11 | +2.6% | 299,000 |
| 2017/05/02 | 423 | 425 | 420 | 422 | +3 | +0.7% | 221,000 |
| 2017/05/01 | 423 | 423 | 416 | 419 | -1 | -0.2% | 101,000 |
| 2017/04/28 | 415 | 424 | 415 | 420 | +4 | +1% | 233,000 |
1901～
1950
件表示中 / 3686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 | 270,200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 | 540,000円 | +4.9% | +5.1% | 6.48% | 7.71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 |
| 日基礎 | 67,600円 | +20.9% | +13.5% | 3.25% | 9.30倍 | 0.58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 | 110,000円 | +5.3% | +6.4% | 1.45% | 13.68倍 | 1.06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 |
| 弘電社 | 200,300円 | +13.3% | +105.9% | 4.19% | 9.26倍 | 0.86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
