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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 100 | 101 | 100 | 101 | +1 | +1% | 17,000 |
| 2010/09/28 | 103 | 103 | 100 | 100 | -2 | -2% | 21,000 |
| 2010/09/27 | 101 | 102 | 101 | 102 | +2 | +2% | 18,000 |
| 2010/09/24 | 100 | 101 | 100 | 100 | ±0 | ±0% | 58,000 |
| 2010/09/22 | 103 | 103 | 100 | 100 | -1 | -1% | 36,000 |
| 2010/09/21 | 101 | 101 | 101 | 101 | ±0 | ±0% | 36,000 |
| 2010/09/17 | 102 | 102 | 101 | 101 | ±0 | ±0% | 18,000 |
| 2010/09/16 | 102 | 102 | 101 | 101 | ±0 | ±0% | 17,000 |
| 2010/09/15 | 101 | 102 | 100 | 101 | -2 | -1.9% | 21,000 |
| 2010/09/14 | 101 | 104 | 100 | 103 | +3 | +3% | 37,000 |
| 2010/09/13 | 102 | 102 | 100 | 100 | -1 | -1% | 13,000 |
| 2010/09/10 | 102 | 102 | 100 | 101 | ±0 | ±0% | 61,000 |
| 2010/09/09 | 100 | 101 | 100 | 101 | +1 | +1% | 9,000 |
| 2010/09/08 | 100 | 102 | 100 | 100 | -1 | -1% | 18,000 |
| 2010/09/07 | 100 | 101 | 100 | 101 | ±0 | ±0% | 39,000 |
| 2010/09/06 | 102 | 102 | 100 | 101 | +2 | +2% | 11,000 |
| 2010/09/03 | 101 | 101 | 99 | 99 | -2 | -2% | 17,000 |
| 2010/09/02 | 100 | 101 | 100 | 101 | +2 | +2% | 8,000 |
| 2010/09/01 | 100 | 100 | 99 | 99 | -1 | -1% | 15,000 |
| 2010/08/31 | 100 | 101 | 100 | 100 | -2 | -2% | 15,000 |
| 2010/08/30 | 101 | 102 | 100 | 102 | +2 | +2% | 20,000 |
| 2010/08/27 | 99 | 100 | 99 | 100 | ±0 | ±0% | 23,000 |
| 2010/08/26 | 100 | 102 | 99 | 100 | ±0 | ±0% | 10,000 |
| 2010/08/25 | 101 | 102 | 99 | 100 | -1 | -1% | 24,000 |
| 2010/08/24 | 100 | 101 | 99 | 101 | ±0 | ±0% | 28,000 |
| 2010/08/23 | 102 | 102 | 101 | 101 | +1 | +1% | 4,000 |
| 2010/08/20 | 102 | 102 | 100 | 100 | -1 | -1% | 37,000 |
| 2010/08/19 | 100 | 102 | 100 | 101 | -1 | -1% | 13,000 |
| 2010/08/18 | 102 | 102 | 101 | 102 | +2 | +2% | 10,000 |
| 2010/08/17 | 102 | 102 | 100 | 100 | ±0 | ±0% | 7,000 |
| 2010/08/16 | 99 | 101 | 99 | 100 | -1 | -1% | 26,000 |
| 2010/08/13 | 99 | 101 | 99 | 101 | +1 | +1% | 15,000 |
| 2010/08/12 | 100 | 100 | 99 | 100 | ±0 | ±0% | 73,000 |
| 2010/08/11 | 102 | 102 | 99 | 100 | -1 | -1% | 165,000 |
| 2010/08/10 | 105 | 105 | 101 | 101 | -4 | -3.8% | 69,000 |
| 2010/08/09 | 107 | 107 | 103 | 105 | -1 | -0.9% | 7,000 |
| 2010/08/06 | 104 | 106 | 104 | 106 | +2 | +1.9% | 15,000 |
| 2010/08/05 | 105 | 107 | 103 | 104 | -1 | -1% | 47,000 |
| 2010/08/04 | 105 | 106 | 105 | 105 | -1 | -0.9% | 11,000 |
| 2010/08/03 | 106 | 109 | 106 | 106 | -1 | -0.9% | 9,000 |
| 2010/08/02 | 107 | 108 | 107 | 107 | ±0 | ±0% | 18,000 |
| 2010/07/30 | 108 | 108 | 107 | 107 | ±0 | ±0% | 8,000 |
| 2010/07/29 | 110 | 110 | 107 | 107 | -3 | -2.7% | 13,000 |
| 2010/07/28 | 105 | 110 | 105 | 110 | +4 | +3.8% | 26,000 |
| 2010/07/27 | 107 | 107 | 105 | 106 | -1 | -0.9% | 6,000 |
| 2010/07/26 | 106 | 107 | 105 | 107 | +1 | +0.9% | 18,000 |
| 2010/07/23 | 105 | 106 | 104 | 106 | +2 | +1.9% | 26,000 |
| 2010/07/22 | 105 | 106 | 104 | 104 | -1 | -1% | 32,000 |
| 2010/07/21 | 106 | 107 | 105 | 105 | ±0 | ±0% | 18,000 |
| 2010/07/20 | 107 | 109 | 105 | 105 | -2 | -1.9% | 56,000 |
3551～
3600
件表示中 / 3673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 | 260,000円 | -0.4% | +41.8% | 5.38% | 4.84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 |
| 田辺工 | 189,700円 | +0.3% | +28.4% | 3.95% | 9.05倍 | 0.85倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| テスＨＤ | 28,600円 | +24.0% | -94.8% | 2.68% | 28.80倍 | 0.48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 | 175,000円 | +12.6% | +101.0% | 5.09% | 10.76倍 | 0.80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 | 60,600円 | +20.9% | +13.5% | 3.63% | 8.34倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
