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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 108 | 110 | 107 | 107 | +1 | +0.9% | 42,000 |
| 2010/07/15 | 108 | 108 | 106 | 106 | ±0 | ±0% | 14,000 |
| 2010/07/14 | 106 | 106 | 106 | 106 | +1 | +1% | 19,000 |
| 2010/07/13 | 107 | 107 | 105 | 105 | -1 | -0.9% | 21,000 |
| 2010/07/12 | 105 | 106 | 105 | 106 | +1 | +1% | 2,000 |
| 2010/07/09 | 107 | 110 | 105 | 105 | -2 | -1.9% | 61,000 |
| 2010/07/08 | 105 | 108 | 105 | 107 | ±0 | ±0% | 35,000 |
| 2010/07/07 | 107 | 107 | 105 | 107 | -2 | -1.8% | 11,000 |
| 2010/07/06 | 105 | 109 | 104 | 109 | +1 | +0.9% | 27,000 |
| 2010/07/05 | 106 | 108 | 106 | 108 | +1 | +0.9% | 8,000 |
| 2010/07/02 | 107 | 109 | 107 | 107 | ±0 | ±0% | 13,000 |
| 2010/07/01 | 106 | 107 | 104 | 107 | -1 | -0.9% | 22,000 |
| 2010/06/30 | 108 | 108 | 105 | 108 | -1 | -0.9% | 24,000 |
| 2010/06/29 | 109 | 111 | 109 | 109 | -1 | -0.9% | 6,000 |
| 2010/06/28 | 110 | 110 | 109 | 110 | ±0 | ±0% | 9,000 |
| 2010/06/25 | 113 | 113 | 110 | 110 | -3 | -2.7% | 39,000 |
| 2010/06/24 | 112 | 113 | 112 | 113 | +1 | +0.9% | 8,000 |
| 2010/06/23 | 112 | 113 | 112 | 112 | ±0 | ±0% | 23,000 |
| 2010/06/22 | 114 | 114 | 112 | 112 | ±0 | ±0% | 12,000 |
| 2010/06/21 | 113 | 114 | 111 | 112 | -1 | -0.9% | 48,000 |
| 2010/06/18 | 112 | 113 | 112 | 113 | +1 | +0.9% | 19,000 |
| 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 |
3601～
3650
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
