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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 114 | 115 | 114 | 114 | ±0 | ±0% | 30,000 |
| 2010/12/24 | 114 | 115 | 114 | 114 | +1 | +0.9% | 21,000 |
| 2010/12/22 | 115 | 115 | 113 | 113 | -2 | -1.7% | 53,000 |
| 2010/12/21 | 113 | 115 | 113 | 115 | ±0 | ±0% | 58,000 |
| 2010/12/20 | 115 | 116 | 114 | 115 | ±0 | ±0% | 57,000 |
| 2010/12/17 | 116 | 116 | 114 | 115 | ±0 | ±0% | 69,000 |
| 2010/12/16 | 117 | 117 | 114 | 115 | +1 | +0.9% | 58,000 |
| 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 |
3551～
3600
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
