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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 113 | 115 | 113 | 114 | +1 | +0.9% | 45,000 |
| 2010/12/14 | 113 | 114 | 113 | 113 | ±0 | ±0% | 64,000 |
| 2010/12/13 | 110 | 114 | 110 | 113 | +1 | +0.9% | 93,000 |
| 2010/12/10 | 112 | 112 | 111 | 112 | ±0 | ±0% | 75,000 |
| 2010/12/09 | 112 | 112 | 111 | 112 | +1 | +0.9% | 41,000 |
| 2010/12/08 | 109 | 112 | 108 | 111 | +3 | +2.8% | 81,000 |
| 2010/12/07 | 108 | 109 | 107 | 108 | +2 | +1.9% | 27,000 |
| 2010/12/06 | 106 | 107 | 106 | 106 | ±0 | ±0% | 15,000 |
| 2010/12/03 | 107 | 108 | 106 | 106 | -1 | -0.9% | 18,000 |
| 2010/12/02 | 105 | 108 | 105 | 107 | +2 | +1.9% | 105,000 |
| 2010/12/01 | 105 | 107 | 105 | 105 | -2 | -1.9% | 61,000 |
| 2010/11/30 | 107 | 107 | 105 | 107 | ±0 | ±0% | 18,000 |
| 2010/11/29 | 107 | 108 | 105 | 107 | ±0 | ±0% | 39,000 |
| 2010/11/26 | 109 | 109 | 107 | 107 | +1 | +0.9% | 22,000 |
| 2010/11/25 | 107 | 107 | 106 | 106 | +1 | +1% | 63,000 |
| 2010/11/24 | 106 | 107 | 105 | 105 | ±0 | ±0% | 61,000 |
| 2010/11/22 | 102 | 105 | 102 | 105 | +4 | +4% | 20,000 |
| 2010/11/19 | 104 | 105 | 101 | 101 | -3 | -2.9% | 30,000 |
| 2010/11/18 | 102 | 104 | 102 | 104 | +2 | +2% | 38,000 |
| 2010/11/17 | 100 | 102 | 100 | 102 | ±0 | ±0% | 15,000 |
| 2010/11/16 | 104 | 104 | 101 | 102 | ±0 | ±0% | 17,000 |
| 2010/11/15 | 103 | 104 | 102 | 102 | ±0 | ±0% | 18,000 |
| 2010/11/12 | 104 | 104 | 102 | 102 | -2 | -1.9% | 15,000 |
| 2010/11/11 | 101 | 104 | 100 | 104 | +3 | +3% | 66,000 |
| 2010/11/10 | 98 | 101 | 98 | 101 | +1 | +1% | 51,000 |
| 2010/11/09 | 101 | 101 | 99 | 100 | +1 | +1% | 9,000 |
| 2010/11/08 | 98 | 100 | 98 | 99 | ±0 | ±0% | 20,000 |
| 2010/11/05 | 99 | 99 | 98 | 99 | ±0 | ±0% | 20,000 |
| 2010/11/04 | 100 | 100 | 99 | 99 | ±0 | ±0% | 30,000 |
| 2010/11/02 | 98 | 99 | 98 | 99 | +1 | +1% | 10,000 |
| 2010/11/01 | 96 | 98 | 96 | 98 | +2 | +2.1% | 15,000 |
| 2010/10/29 | 96 | 99 | 96 | 96 | -3 | -3% | 41,000 |
| 2010/10/28 | 95 | 99 | 94 | 99 | +4 | +4.2% | 69,000 |
| 2010/10/27 | 97 | 97 | 95 | 95 | -2 | -2.1% | 54,000 |
| 2010/10/26 | 97 | 98 | 96 | 97 | ±0 | ±0% | 46,000 |
| 2010/10/25 | 98 | 98 | 97 | 97 | -1 | -1% | 35,000 |
| 2010/10/22 | 99 | 100 | 98 | 98 | -1 | -1% | 32,000 |
| 2010/10/21 | 99 | 99 | 98 | 99 | +2 | +2.1% | 20,000 |
| 2010/10/20 | 97 | 98 | 97 | 97 | ±0 | ±0% | 38,000 |
| 2010/10/19 | 96 | 97 | 95 | 97 | +2 | +2.1% | 14,000 |
| 2010/10/18 | 95 | 96 | 95 | 95 | ±0 | ±0% | 22,000 |
| 2010/10/15 | 97 | 98 | 92 | 95 | -1 | -1% | 104,000 |
| 2010/10/14 | 96 | 98 | 96 | 96 | -1 | -1% | 25,000 |
| 2010/10/13 | 98 | 99 | 96 | 97 | -1 | -1% | 34,000 |
| 2010/10/12 | 101 | 101 | 97 | 98 | -3 | -3% | 43,000 |
| 2010/10/08 | 101 | 101 | 101 | 101 | ±0 | ±0% | 23,000 |
| 2010/10/07 | 101 | 101 | 100 | 101 | +1 | +1% | 30,000 |
| 2010/10/06 | 100 | 100 | 99 | 100 | ±0 | ±0% | 14,000 |
| 2010/10/05 | 99 | 100 | 99 | 100 | ±0 | ±0% | 19,000 |
| 2010/10/04 | 100 | 101 | 99 | 100 | ±0 | ±0% | 29,000 |
3501～
3550
件表示中 / 3675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 | 258,800円 | -0.4% | +41.8% | 5.41% | 4.81倍 | 0.59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 |
| テスＨＤ | 27,200円 | +24.0% | -94.8% | 2.82% | 27.39倍 | 0.45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 | 180,700円 | +12.6% | +101.0% | 4.93% | 11.11倍 | 0.82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 | 60,200円 | +20.9% | +13.5% | 3.65% | 8.29倍 | 0.51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 | 104,300円 | -26.5% | -20.1% | 1.34% | 13.77倍 | 1.03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
