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 |
|---|---|---|---|---|---|---|---|
| 2011/08/05 | 104 | 104 | 103 | 103 | -3 | -2.8% | 81,000 |
| 2011/08/04 | 108 | 108 | 106 | 106 | ±0 | ±0% | 19,000 |
| 2011/08/03 | 109 | 109 | 105 | 106 | -4 | -3.6% | 75,000 |
| 2011/08/02 | 109 | 110 | 109 | 110 | +1 | +0.9% | 15,000 |
| 2011/08/01 | 107 | 110 | 107 | 109 | +1 | +0.9% | 15,000 |
| 2011/07/29 | 107 | 108 | 107 | 108 | -2 | -1.8% | 42,000 |
| 2011/07/28 | 110 | 110 | 109 | 110 | -1 | -0.9% | 44,000 |
| 2011/07/27 | 113 | 113 | 111 | 111 | -1 | -0.9% | 21,000 |
| 2011/07/26 | 113 | 113 | 112 | 112 | -1 | -0.9% | 11,000 |
| 2011/07/25 | 113 | 114 | 112 | 113 | ±0 | ±0% | 33,000 |
| 2011/07/22 | 111 | 113 | 111 | 113 | +3 | +2.7% | 22,000 |
| 2011/07/21 | 112 | 112 | 110 | 110 | -2 | -1.8% | 34,000 |
| 2011/07/20 | 112 | 114 | 111 | 112 | +1 | +0.9% | 124,000 |
| 2011/07/19 | 111 | 111 | 110 | 111 | +1 | +0.9% | 28,000 |
| 2011/07/15 | 111 | 111 | 109 | 110 | -2 | -1.8% | 46,000 |
| 2011/07/14 | 110 | 112 | 110 | 112 | +2 | +1.8% | 20,000 |
| 2011/07/13 | 108 | 112 | 108 | 110 | ±0 | ±0% | 40,000 |
| 2011/07/12 | 110 | 110 | 109 | 110 | ±0 | ±0% | 111,000 |
| 2011/07/11 | 108 | 112 | 107 | 110 | +3 | +2.8% | 109,000 |
| 2011/07/08 | 107 | 108 | 107 | 107 | +1 | +0.9% | 74,000 |
| 2011/07/07 | 107 | 107 | 105 | 106 | -2 | -1.9% | 97,000 |
| 2011/07/06 | 109 | 109 | 107 | 108 | -1 | -0.9% | 48,000 |
| 2011/07/05 | 108 | 109 | 108 | 109 | +2 | +1.9% | 55,000 |
| 2011/07/04 | 105 | 107 | 104 | 107 | +3 | +2.9% | 88,000 |
| 2011/07/01 | 104 | 105 | 104 | 104 | ±0 | ±0% | 23,000 |
| 2011/06/30 | 105 | 105 | 103 | 104 | -2 | -1.9% | 119,000 |
| 2011/06/29 | 106 | 106 | 105 | 106 | +1 | +1% | 18,000 |
| 2011/06/28 | 105 | 106 | 104 | 105 | -1 | -0.9% | 26,000 |
| 2011/06/27 | 106 | 107 | 106 | 106 | ±0 | ±0% | 23,000 |
| 2011/06/24 | 106 | 106 | 105 | 106 | +2 | +1.9% | 64,000 |
| 2011/06/23 | 106 | 106 | 104 | 104 | -2 | -1.9% | 34,000 |
| 2011/06/22 | 102 | 106 | 102 | 106 | +2 | +1.9% | 65,000 |
| 2011/06/21 | 103 | 104 | 102 | 104 | +3 | +3% | 25,000 |
| 2011/06/20 | 104 | 104 | 101 | 101 | -3 | -2.9% | 56,000 |
| 2011/06/17 | 102 | 104 | 102 | 104 | +2 | +2% | 50,000 |
| 2011/06/16 | 101 | 103 | 101 | 102 | -1 | -1% | 29,000 |
| 2011/06/15 | 104 | 104 | 103 | 103 | -1 | -1% | 5,000 |
| 2011/06/14 | 103 | 104 | 103 | 104 | +2 | +2% | 4,000 |
| 2011/06/13 | 102 | 103 | 102 | 102 | -2 | -1.9% | 8,000 |
| 2011/06/10 | 103 | 104 | 102 | 104 | +2 | +2% | 32,000 |
| 2011/06/09 | 103 | 103 | 102 | 102 | -1 | -1% | 4,000 |
| 2011/06/08 | 104 | 104 | 102 | 103 | -1 | -1% | 11,000 |
| 2011/06/07 | 102 | 104 | 102 | 104 | +2 | +2% | 6,000 |
| 2011/06/06 | 103 | 104 | 102 | 102 | -1 | -1% | 18,000 |
| 2011/06/03 | 104 | 105 | 103 | 103 | -2 | -1.9% | 18,000 |
| 2011/06/02 | 103 | 105 | 103 | 105 | ±0 | ±0% | 11,000 |
| 2011/06/01 | 105 | 105 | 104 | 105 | +1 | +1% | 20,000 |
| 2011/05/31 | 103 | 104 | 103 | 104 | ±0 | ±0% | 8,000 |
| 2011/05/30 | 103 | 104 | 103 | 104 | -1 | -1% | 21,000 |
| 2011/05/27 | 106 | 106 | 103 | 105 | ±0 | ±0% | 46,000 |
3351～
3400
件表示中 / 3681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 | 265,400円 | -0.4% | +41.8% | 5.28% | 4.94倍 | 0.61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 | 531,000円 | +4.9% | +5.1% | 6.59% | 7.59倍 | 0.81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 | 193,300円 | +12.6% | +101.0% | 4.60% | 11.88倍 | 0.88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 | 64,400円 | +20.9% | +13.5% | 3.42% | 8.87倍 | 0.54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 |
| 弘電社 | 200,600円 | +13.3% | +105.9% | 4.19% | 9.27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
