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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 115 | 115 | 112 | 112 | -2 | -1.8% | 40,000 |
| 2010/06/16 | 113 | 114 | 112 | 114 | ±0 | ±0% | 29,000 |
| 2010/06/15 | 112 | 114 | 112 | 114 | +2 | +1.8% | 15,000 |
| 2010/06/14 | 112 | 113 | 112 | 112 | ±0 | ±0% | 14,000 |
| 2010/06/11 | 111 | 114 | 110 | 112 | +3 | +2.8% | 78,000 |
| 2010/06/10 | 111 | 114 | 108 | 109 | ±0 | ±0% | 39,000 |
| 2010/06/09 | 115 | 115 | 108 | 109 | -5 | -4.4% | 33,000 |
| 2010/06/08 | 115 | 115 | 110 | 114 | +2 | +1.8% | 31,000 |
| 2010/06/07 | 112 | 114 | 112 | 112 | -3 | -2.6% | 18,000 |
| 2010/06/04 | 117 | 117 | 115 | 115 | -2 | -1.7% | 24,000 |
| 2010/06/03 | 118 | 118 | 116 | 117 | +1 | +0.9% | 14,000 |
| 2010/06/02 | 114 | 116 | 114 | 116 | +1 | +0.9% | 18,000 |
| 2010/06/01 | 115 | 116 | 114 | 115 | +1 | +0.9% | 11,000 |
| 2010/05/31 | 113 | 115 | 113 | 114 | -2 | -1.7% | 44,000 |
| 2010/05/28 | 113 | 118 | 111 | 116 | +5 | +4.5% | 90,000 |
| 2010/05/27 | 113 | 113 | 111 | 111 | -2 | -1.8% | 47,000 |
| 2010/05/26 | 112 | 113 | 111 | 113 | +1 | +0.9% | 39,000 |
| 2010/05/25 | 113 | 115 | 112 | 112 | -1 | -0.9% | 45,000 |
| 2010/05/24 | 112 | 114 | 112 | 113 | +1 | +0.9% | 33,000 |
| 2010/05/21 | 114 | 114 | 110 | 112 | -6 | -5.1% | 50,000 |
| 2010/05/20 | 116 | 118 | 116 | 118 | +2 | +1.7% | 20,000 |
| 2010/05/19 | 114 | 116 | 112 | 116 | ±0 | ±0% | 26,000 |
| 2010/05/18 | 118 | 120 | 112 | 116 | ±0 | ±0% | 49,000 |
| 2010/05/17 | 126 | 127 | 115 | 116 | -11 | -8.7% | 76,000 |
| 2010/05/14 | 127 | 127 | 126 | 127 | -1 | -0.8% | 28,000 |
| 2010/05/13 | 128 | 128 | 126 | 128 | +2 | +1.6% | 16,000 |
| 2010/05/12 | 126 | 129 | 125 | 126 | -1 | -0.8% | 40,000 |
| 2010/05/11 | 133 | 133 | 127 | 127 | -3 | -2.3% | 49,000 |
| 2010/05/10 | 127 | 130 | 127 | 130 | +3 | +2.4% | 42,000 |
| 2010/05/07 | 126 | 130 | 125 | 127 | -5 | -3.8% | 88,000 |
| 2010/05/06 | 134 | 135 | 132 | 132 | -3 | -2.2% | 84,000 |
| 2010/04/30 | 134 | 137 | 134 | 135 | +2 | +1.5% | 120,000 |
| 2010/04/28 | 134 | 135 | 133 | 133 | -5 | -3.6% | 143,000 |
| 2010/04/27 | 137 | 138 | 136 | 138 | -1 | -0.7% | 132,000 |
| 2010/04/26 | 131 | 142 | 131 | 139 | +11 | +8.6% | 450,000 |
| 2010/04/23 | 127 | 130 | 126 | 128 | +1 | +0.8% | 74,000 |
| 2010/04/22 | 126 | 128 | 125 | 127 | +1 | +0.8% | 109,000 |
| 2010/04/21 | 123 | 126 | 123 | 126 | +4 | +3.3% | 51,000 |
| 2010/04/20 | 122 | 125 | 122 | 122 | +2 | +1.7% | 65,000 |
| 2010/04/19 | 122 | 124 | 120 | 120 | -6 | -4.8% | 111,000 |
| 2010/04/16 | 128 | 128 | 126 | 126 | -2 | -1.6% | 26,000 |
| 2010/04/15 | 128 | 128 | 125 | 128 | ±0 | ±0% | 54,000 |
| 2010/04/14 | 126 | 128 | 125 | 128 | +2 | +1.6% | 45,000 |
| 2010/04/13 | 127 | 127 | 126 | 126 | +1 | +0.8% | 47,000 |
| 2010/04/12 | 126 | 127 | 125 | 125 | ±0 | ±0% | 66,000 |
| 2010/04/09 | 124 | 126 | 123 | 125 | +2 | +1.6% | 99,000 |
| 2010/04/08 | 123 | 124 | 122 | 123 | ±0 | ±0% | 72,000 |
| 2010/04/07 | 124 | 125 | 123 | 123 | +1 | +0.8% | 39,000 |
| 2010/04/06 | 123 | 124 | 122 | 122 | -3 | -2.4% | 33,000 |
| 2010/04/05 | 125 | 125 | 123 | 125 | +2 | +1.6% | 31,000 |
3401～
3450
件表示中 / 3452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 | 238,700円 | +4.5% | +31.5% | 4.61% | 6.93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 |
| 第一カッター | 151,400円 | -12.0% | -0.5% | 2.31% | 9.15倍 | 1.01倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| リブワーク | 74,500円 | +19.9% | +91.1% | 0.86% | 47.39倍 | 5.18倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。住宅見学会やネット中心の販売から展示場も活用へ |
| ＢＲＨＤ | 36,000円 | +16.6% | +23.2% | 3.89% | 12.38倍 | 1.15倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| ダイセキソリュ | 94,300円 | -26.5% | -20.1% | 1.48% | 12.45倍 | 0.97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
