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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 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 |
3651～
3700
件表示中 / 3766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 | 352,000円 | 0.0% | -23.5% | 3.98% | 7.30倍 | 0.75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 |
| 北野建 | 428,500円 | +2.7% | -1.7% | 2.57% | 10.43倍 | 0.56倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| ナカノフドー | 76,600円 | +17.6% | +2.0% | 2.87% | 10.13倍 | 0.61倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| テスＨＤ | 34,600円 | +28.1% | - | 1.68% | 20.33倍 | 0.58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 | 248,400円 | +7.0% | +1.0% | 3.38% | 10.58倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
