イムラの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/10/12 | 951 | 959 | 935 | 940 | -16 | -1.7% | 39,000 |
2021/10/11 | 929 | 963 | 928 | 956 | +30 | +3.2% | 49,200 |
2021/10/08 | 920 | 931 | 912 | 926 | +16 | +1.8% | 37,800 |
2021/10/07 | 911 | 920 | 891 | 910 | +14 | +1.6% | 59,300 |
2021/10/06 | 898 | 902 | 871 | 896 | -10 | -1.1% | 94,100 |
2021/10/05 | 976 | 980 | 881 | 906 | -92 | -9.2% | 278,100 |
2021/10/04 | 1,010 | 1,024 | 975 | 998 | +6 | +0.6% | 153,200 |
2021/10/01 | 973 | 992 | 962 | 992 | +15 | +1.5% | 37,400 |
2021/09/30 | 1,016 | 1,027 | 970 | 977 | -23 | -2.3% | 65,300 |
2021/09/29 | 959 | 1,000 | 955 | 1,000 | +38 | +4% | 48,500 |
2021/09/28 | 984 | 984 | 956 | 962 | -22 | -2.2% | 47,000 |
2021/09/27 | 1,012 | 1,018 | 976 | 984 | -19 | -1.9% | 64,400 |
2021/09/24 | 978 | 1,012 | 966 | 1,003 | +51 | +5.4% | 59,100 |
2021/09/22 | 971 | 977 | 940 | 952 | -21 | -2.2% | 53,400 |
2021/09/21 | 968 | 988 | 965 | 973 | -19 | -1.9% | 39,700 |
2021/09/17 | 1,002 | 1,004 | 987 | 992 | -22 | -2.2% | 66,600 |
2021/09/16 | 1,020 | 1,029 | 1,002 | 1,014 | -4 | -0.4% | 39,900 |
2021/09/15 | 1,030 | 1,030 | 1,005 | 1,018 | -12 | -1.2% | 60,000 |
2021/09/14 | 1,029 | 1,050 | 1,012 | 1,030 | -7 | -0.7% | 72,100 |
2021/09/13 | 1,095 | 1,095 | 1,002 | 1,037 | -77 | -6.9% | 173,200 |
2021/09/10 | 1,150 | 1,160 | 1,100 | 1,114 | -34 | -3% | 101,200 |
2021/09/09 | 1,178 | 1,178 | 1,132 | 1,148 | -40 | -3.4% | 107,400 |
2021/09/08 | 1,194 | 1,205 | 1,181 | 1,188 | -7 | -0.6% | 121,000 |
2021/09/07 | 1,148 | 1,195 | 1,148 | 1,195 | +55 | +4.8% | 84,400 |
2021/09/06 | 1,100 | 1,144 | 1,091 | 1,140 | +58 | +5.4% | 121,500 |
2021/09/03 | 1,080 | 1,091 | 1,070 | 1,082 | +7 | +0.7% | 71,200 |
2021/09/02 | 1,075 | 1,088 | 1,065 | 1,075 | +8 | +0.7% | 27,600 |
2021/09/01 | 1,098 | 1,111 | 1,061 | 1,067 | +1 | +0.1% | 190,400 |
2021/08/31 | 1,061 | 1,068 | 1,061 | 1,066 | +5 | +0.5% | 30,300 |
2021/08/30 | 1,061 | 1,069 | 1,059 | 1,061 | -5 | -0.5% | 9,000 |
2021/08/27 | 1,066 | 1,070 | 1,056 | 1,066 | -3 | -0.3% | 25,800 |
2021/08/26 | 1,078 | 1,078 | 1,062 | 1,069 | ±0 | ±0% | 13,700 |
2021/08/25 | 1,057 | 1,080 | 1,057 | 1,069 | +12 | +1.1% | 36,300 |
2021/08/24 | 1,048 | 1,070 | 1,048 | 1,057 | +3 | +0.3% | 28,200 |
2021/08/23 | 1,054 | 1,060 | 1,046 | 1,054 | +8 | +0.8% | 14,800 |
2021/08/20 | 1,045 | 1,054 | 1,044 | 1,046 | +3 | +0.3% | 19,500 |
2021/08/19 | 1,041 | 1,060 | 1,041 | 1,043 | -14 | -1.3% | 18,000 |
2021/08/18 | 1,065 | 1,066 | 1,051 | 1,057 | -12 | -1.1% | 22,700 |
2021/08/17 | 1,070 | 1,078 | 1,062 | 1,069 | -1 | -0.1% | 22,600 |
2021/08/16 | 1,056 | 1,077 | 1,056 | 1,070 | +14 | +1.3% | 19,600 |
2021/08/13 | 1,045 | 1,061 | 1,035 | 1,056 | +14 | +1.3% | 40,600 |
2021/08/12 | 1,045 | 1,048 | 1,038 | 1,042 | +7 | +0.7% | 21,900 |
2021/08/11 | 1,029 | 1,042 | 1,022 | 1,035 | +15 | +1.5% | 20,000 |
2021/08/10 | 1,002 | 1,030 | 999 | 1,020 | +38 | +3.9% | 52,000 |
2021/08/06 | 967 | 982 | 967 | 982 | +18 | +1.9% | 18,600 |
2021/08/05 | 968 | 975 | 939 | 964 | ±0 | ±0% | 47,200 |
2021/08/04 | 888 | 964 | 888 | 964 | +84 | +9.5% | 56,400 |
2021/08/03 | 874 | 896 | 860 | 880 | -9 | -1% | 18,200 |
2021/08/02 | 893 | 900 | 880 | 889 | +5 | +0.6% | 12,400 |
2021/07/30 | 892 | 894 | 876 | 884 | -14 | -1.6% | 21,300 |
751~
800
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「イムラ」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 |
---|---|---|---|---|---|---|---|---|
イムラ | 100,500円 | +0.6% | +6.2% | 2.99% | 10.00倍 | 0.61倍 |
|
封筒事業で業界首位。シェア2割強。DM向けなどの窓封筒に強み。利益は上期の比重高い |
ダイナパック | 180,600円 | +6.9% | +10.2% | 3.88% | 5.80倍 | 0.39倍 |
|
05年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
中越パル | 122,300円 | +3.9% | -28.2% | 4.91% | 4.95倍 | 0.28倍 |
|
富山県に本社置く製紙中堅、王子HD持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
大石産業 | 101,300円 | +6.8% | +3.9% | 3.16% | 7.65倍 | 0.44倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
PAXXS | 170,400円 | +8.5% | +9.8% | 2.35% | 6.70倍 | 0.33倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
市場注目の銘柄
チャート関連のコラム