イチカワの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,632 | 1,632 | 1,554 | 1,560 | -74 | -4.5% | 11,700 |
2023/12/07 | 1,625 | 1,640 | 1,625 | 1,634 | +10 | +0.6% | 1,600 |
2023/12/06 | 1,620 | 1,637 | 1,620 | 1,624 | +3 | +0.2% | 700 |
2023/12/05 | 1,634 | 1,646 | 1,621 | 1,621 | -23 | -1.4% | 2,300 |
2023/12/04 | 1,648 | 1,650 | 1,633 | 1,644 | -2 | -0.1% | 4,900 |
2023/12/01 | 1,627 | 1,651 | 1,627 | 1,646 | +19 | +1.2% | 2,800 |
2023/11/30 | 1,652 | 1,666 | 1,627 | 1,627 | -27 | -1.6% | 3,000 |
2023/11/29 | 1,653 | 1,683 | 1,653 | 1,654 | -10 | -0.6% | 3,700 |
2023/11/28 | 1,666 | 1,676 | 1,660 | 1,664 | -2 | -0.1% | 3,300 |
2023/11/27 | 1,666 | 1,681 | 1,666 | 1,666 | ±0 | ±0% | 3,500 |
2023/11/24 | 1,668 | 1,687 | 1,659 | 1,666 | -2 | -0.1% | 6,700 |
2023/11/22 | 1,667 | 1,711 | 1,658 | 1,668 | +1 | +0.1% | 12,100 |
2023/11/21 | 1,680 | 1,699 | 1,655 | 1,667 | +6 | +0.4% | 10,900 |
2023/11/20 | 1,653 | 1,717 | 1,653 | 1,661 | +8 | +0.5% | 17,600 |
2023/11/17 | 1,630 | 1,653 | 1,628 | 1,653 | +16 | +1% | 5,900 |
2023/11/16 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 500 |
2023/11/15 | 1,638 | 1,638 | 1,607 | 1,637 | +3 | +0.2% | 9,100 |
2023/11/14 | 1,654 | 1,654 | 1,631 | 1,634 | -20 | -1.2% | 4,400 |
2023/11/13 | 1,609 | 1,658 | 1,608 | 1,654 | +46 | +2.9% | 15,300 |
2023/11/10 | 1,583 | 1,608 | 1,583 | 1,608 | +25 | +1.6% | 11,600 |
2023/11/09 | 1,592 | 1,592 | 1,574 | 1,583 | +2 | +0.1% | 5,000 |
2023/11/08 | 1,608 | 1,608 | 1,569 | 1,581 | -16 | -1% | 13,200 |
2023/11/07 | 1,557 | 1,625 | 1,557 | 1,597 | +36 | +2.3% | 21,600 |
2023/11/06 | 1,553 | 1,573 | 1,548 | 1,561 | +8 | +0.5% | 13,700 |
2023/11/02 | 1,577 | 1,577 | 1,553 | 1,553 | -24 | -1.5% | 10,100 |
2023/11/01 | 1,574 | 1,577 | 1,534 | 1,577 | +43 | +2.8% | 16,400 |
2023/10/31 | 1,550 | 1,579 | 1,515 | 1,534 | -18 | -1.2% | 16,600 |
2023/10/30 | 1,588 | 1,588 | 1,552 | 1,552 | -41 | -2.6% | 37,700 |
2023/10/27 | 1,556 | 1,593 | 1,556 | 1,593 | +42 | +2.7% | 11,200 |
2023/10/26 | 1,567 | 1,567 | 1,542 | 1,551 | -16 | -1% | 6,600 |
2023/10/25 | 1,561 | 1,578 | 1,560 | 1,567 | +6 | +0.4% | 10,200 |
2023/10/24 | 1,566 | 1,573 | 1,510 | 1,561 | -5 | -0.3% | 6,500 |
2023/10/23 | 1,515 | 1,582 | 1,506 | 1,566 | +61 | +4.1% | 15,700 |
2023/10/20 | 1,503 | 1,530 | 1,500 | 1,505 | +2 | +0.1% | 3,100 |
2023/10/19 | 1,511 | 1,534 | 1,503 | 1,503 | -27 | -1.8% | 5,700 |
2023/10/18 | 1,474 | 1,534 | 1,469 | 1,530 | +63 | +4.3% | 7,800 |
2023/10/17 | 1,474 | 1,478 | 1,467 | 1,467 | -6 | -0.4% | 4,600 |
2023/10/16 | 1,484 | 1,500 | 1,471 | 1,473 | -15 | -1% | 5,400 |
2023/10/13 | 1,504 | 1,517 | 1,483 | 1,488 | -23 | -1.5% | 4,600 |
2023/10/12 | 1,521 | 1,521 | 1,505 | 1,511 | +6 | +0.4% | 3,900 |
2023/10/11 | 1,561 | 1,561 | 1,481 | 1,505 | -40 | -2.6% | 12,700 |
2023/10/10 | 1,550 | 1,561 | 1,533 | 1,545 | +13 | +0.8% | 4,700 |
2023/10/06 | 1,522 | 1,550 | 1,522 | 1,532 | +27 | +1.8% | 5,200 |
2023/10/05 | 1,467 | 1,505 | 1,467 | 1,505 | +45 | +3.1% | 6,100 |
2023/10/04 | 1,485 | 1,485 | 1,460 | 1,460 | -50 | -3.3% | 13,200 |
2023/10/03 | 1,580 | 1,580 | 1,503 | 1,510 | -65 | -4.1% | 14,300 |
2023/10/02 | 1,553 | 1,596 | 1,553 | 1,575 | +24 | +1.5% | 7,000 |
2023/09/29 | 1,580 | 1,599 | 1,551 | 1,551 | -14 | -0.9% | 12,200 |
2023/09/28 | 1,583 | 1,583 | 1,563 | 1,565 | -35 | -2.2% | 6,300 |
2023/09/27 | 1,590 | 1,600 | 1,578 | 1,600 | +2 | +0.1% | 4,900 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「イチカワ」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 |
---|---|---|---|---|---|---|---|---|
イチカワ | 184,400円 | -0.3% | -4.2% | 3.52% | 13.52倍 | 0.39倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
アツギ | 65,100円 | +11.2% | - | 0.00% | 11.59倍 | 0.31倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
ソトー | 69,400円 | -6.6% | -13.8% | 4.03% | 16.06倍 | 0.62倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。ベトナム企業とウール染色で事業提携 |
日フエルト | 42,800円 | +1.9% | -25.1% | 3.04% | 13.22倍 | 0.42倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
ヤマトインタ | 35,200円 | +5.8% | -28.6% | 4.55% | 21.92倍 | 0.42倍 |
|
アパレル「クロコダイル」を展開。GMSの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
市場注目の銘柄
チャート関連のコラム