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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 2,423 | 2,435 | 2,415 | 2,418 | -7 | -0.3% | 12,400 |
| 2024/04/08 | 2,426 | 2,460 | 2,420 | 2,425 | -1 | ±0% | 10,300 |
| 2024/04/05 | 2,430 | 2,444 | 2,402 | 2,426 | -10 | -0.4% | 9,500 |
| 2024/04/04 | 2,443 | 2,464 | 2,435 | 2,436 | -12 | -0.5% | 8,500 |
| 2024/04/03 | 2,437 | 2,465 | 2,434 | 2,448 | -17 | -0.7% | 6,000 |
| 2024/04/02 | 2,443 | 2,471 | 2,434 | 2,465 | +25 | +1% | 18,600 |
| 2024/04/01 | 2,517 | 2,517 | 2,435 | 2,440 | -74 | -2.9% | 20,000 |
| 2024/03/29 | 2,518 | 2,534 | 2,494 | 2,514 | +18 | +0.7% | 9,900 |
| 2024/03/28 | 2,503 | 2,533 | 2,496 | 2,496 | -84 | -3.3% | 20,300 |
| 2024/03/27 | 2,530 | 2,657 | 2,530 | 2,580 | +63 | +2.5% | 50,700 |
| 2024/03/26 | 2,490 | 2,549 | 2,480 | 2,517 | +17 | +0.7% | 25,000 |
| 2024/03/25 | 2,507 | 2,519 | 2,490 | 2,500 | -6 | -0.2% | 18,700 |
| 2024/03/22 | 2,533 | 2,533 | 2,495 | 2,506 | -20 | -0.8% | 16,200 |
| 2024/03/21 | 2,473 | 2,526 | 2,465 | 2,526 | +64 | +2.6% | 38,000 |
| 2024/03/19 | 2,476 | 2,476 | 2,452 | 2,462 | -5 | -0.2% | 14,300 |
| 2024/03/18 | 2,486 | 2,487 | 2,464 | 2,467 | -13 | -0.5% | 12,700 |
| 2024/03/15 | 2,454 | 2,480 | 2,454 | 2,480 | +26 | +1.1% | 12,700 |
| 2024/03/14 | 2,438 | 2,454 | 2,438 | 2,454 | +7 | +0.3% | 4,500 |
| 2024/03/13 | 2,460 | 2,468 | 2,430 | 2,447 | ±0 | ±0% | 9,400 |
| 2024/03/12 | 2,430 | 2,447 | 2,410 | 2,447 | +15 | +0.6% | 9,400 |
| 2024/03/11 | 2,484 | 2,502 | 2,410 | 2,432 | -63 | -2.5% | 36,900 |
| 2024/03/08 | 2,441 | 2,496 | 2,440 | 2,495 | +43 | +1.8% | 16,400 |
| 2024/03/07 | 2,474 | 2,485 | 2,452 | 2,452 | -22 | -0.9% | 10,500 |
| 2024/03/06 | 2,452 | 2,491 | 2,450 | 2,474 | -3 | -0.1% | 13,300 |
| 2024/03/05 | 2,435 | 2,477 | 2,430 | 2,477 | +35 | +1.4% | 10,600 |
| 2024/03/04 | 2,470 | 2,470 | 2,430 | 2,442 | -28 | -1.1% | 16,600 |
| 2024/03/01 | 2,466 | 2,485 | 2,462 | 2,470 | +5 | +0.2% | 24,200 |
| 2024/02/29 | 2,465 | 2,465 | 2,443 | 2,465 | ±0 | ±0% | 10,900 |
| 2024/02/28 | 2,470 | 2,474 | 2,458 | 2,465 | -5 | -0.2% | 9,200 |
| 2024/02/27 | 2,453 | 2,474 | 2,452 | 2,470 | +18 | +0.7% | 16,200 |
| 2024/02/26 | 2,450 | 2,467 | 2,450 | 2,452 | +5 | +0.2% | 9,700 |
| 2024/02/22 | 2,429 | 2,458 | 2,407 | 2,447 | +41 | +1.7% | 17,100 |
| 2024/02/21 | 2,428 | 2,432 | 2,406 | 2,406 | -22 | -0.9% | 10,100 |
| 2024/02/20 | 2,443 | 2,464 | 2,428 | 2,428 | ±0 | ±0% | 12,000 |
| 2024/02/19 | 2,400 | 2,431 | 2,380 | 2,428 | +22 | +0.9% | 16,800 |
| 2024/02/16 | 2,405 | 2,425 | 2,405 | 2,406 | +1 | ±0% | 13,200 |
| 2024/02/15 | 2,441 | 2,450 | 2,401 | 2,405 | -42 | -1.7% | 18,200 |
| 2024/02/14 | 2,481 | 2,481 | 2,447 | 2,447 | -34 | -1.4% | 15,600 |
| 2024/02/13 | 2,490 | 2,490 | 2,455 | 2,481 | +9 | +0.4% | 26,300 |
| 2024/02/09 | 2,438 | 2,494 | 2,427 | 2,472 | +54 | +2.2% | 33,200 |
| 2024/02/08 | 2,420 | 2,455 | 2,372 | 2,418 | +9 | +0.4% | 40,900 |
| 2024/02/07 | 2,406 | 2,437 | 2,401 | 2,409 | -4 | -0.2% | 9,600 |
| 2024/02/06 | 2,413 | 2,430 | 2,413 | 2,413 | +3 | +0.1% | 6,900 |
| 2024/02/05 | 2,420 | 2,436 | 2,408 | 2,410 | -5 | -0.2% | 13,700 |
| 2024/02/02 | 2,376 | 2,420 | 2,372 | 2,415 | +39 | +1.6% | 22,300 |
| 2024/02/01 | 2,357 | 2,390 | 2,340 | 2,376 | +14 | +0.6% | 18,200 |
| 2024/01/31 | 2,330 | 2,379 | 2,325 | 2,362 | +36 | +1.5% | 21,100 |
| 2024/01/30 | 2,315 | 2,338 | 2,310 | 2,326 | +6 | +0.3% | 49,100 |
| 2024/01/29 | 2,310 | 2,320 | 2,309 | 2,320 | +15 | +0.7% | 7,900 |
| 2024/01/26 | 2,309 | 2,318 | 2,300 | 2,305 | -4 | -0.2% | 11,700 |
301～
350
件表示中 / 3732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 | 311,500円 | 0.0% | -23.5% | 4.49% | 6.46倍 | 0.67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 |
| オーテック | 134,600円 | -1.4% | -19.5% | 4.31% | 9.27倍 | 0.93倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| テスＨＤ | 32,300円 | +24.0% | -94.8% | 2.37% | 32.53倍 | 0.55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 |
| 弘電社 | 233,000円 | +7.0% | +1.0% | 3.61% | 9.93倍 | 0.94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 |
| ダイセキソリュ | 116,200円 | +5.3% | +6.4% | 1.38% | 14.47倍 | 1.12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
