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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 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 |
| 2010/10/01 | 101 | 101 | 100 | 100 | -1 | -1% | 12,000 |
| 2010/09/30 | 102 | 102 | 101 | 101 | ±0 | ±0% | 27,000 |
| 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 |
3601～
3650
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
