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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 933 | 933 | 895 | 898 | -20 | -2.2% | 28,500 |
2021/07/28 | 973 | 973 | 909 | 918 | -59 | -6% | 58,200 |
2021/07/27 | 995 | 995 | 971 | 977 | -19 | -1.9% | 22,000 |
2021/07/26 | 1,020 | 1,021 | 990 | 996 | -18 | -1.8% | 20,700 |
2021/07/21 | 1,014 | 1,031 | 1,013 | 1,014 | -1 | -0.1% | 4,900 |
2021/07/20 | 1,020 | 1,025 | 1,013 | 1,015 | -12 | -1.2% | 5,900 |
2021/07/19 | 1,035 | 1,035 | 1,027 | 1,027 | -13 | -1.3% | 6,200 |
2021/07/16 | 1,040 | 1,044 | 1,032 | 1,040 | ±0 | ±0% | 4,500 |
2021/07/15 | 1,046 | 1,046 | 1,037 | 1,040 | -6 | -0.6% | 2,200 |
2021/07/14 | 1,043 | 1,046 | 1,038 | 1,046 | +3 | +0.3% | 4,800 |
2021/07/13 | 1,037 | 1,050 | 1,027 | 1,043 | +13 | +1.3% | 13,800 |
2021/07/12 | 1,024 | 1,050 | 1,020 | 1,030 | +11 | +1.1% | 15,400 |
2021/07/09 | 1,010 | 1,021 | 1,010 | 1,019 | +7 | +0.7% | 4,100 |
2021/07/08 | 1,034 | 1,039 | 1,012 | 1,012 | -20 | -1.9% | 7,600 |
2021/07/07 | 1,017 | 1,033 | 1,017 | 1,032 | +18 | +1.8% | 2,700 |
2021/07/06 | 1,010 | 1,015 | 1,010 | 1,014 | +4 | +0.4% | 1,800 |
2021/07/05 | 1,006 | 1,018 | 1,006 | 1,010 | -2 | -0.2% | 4,900 |
2021/07/02 | 1,024 | 1,024 | 1,010 | 1,012 | -6 | -0.6% | 5,600 |
2021/07/01 | 1,017 | 1,020 | 1,009 | 1,018 | ±0 | ±0% | 9,200 |
2021/06/30 | 1,019 | 1,028 | 1,016 | 1,018 | -1 | -0.1% | 7,300 |
2021/06/29 | 1,034 | 1,034 | 1,013 | 1,019 | -11 | -1.1% | 10,500 |
2021/06/28 | 1,043 | 1,043 | 1,026 | 1,030 | +8 | +0.8% | 6,500 |
2021/06/25 | 1,030 | 1,039 | 1,022 | 1,022 | -9 | -0.9% | 11,600 |
2021/06/24 | 1,037 | 1,039 | 1,029 | 1,031 | -3 | -0.3% | 7,500 |
2021/06/23 | 1,042 | 1,044 | 1,030 | 1,034 | -7 | -0.7% | 10,500 |
2021/06/22 | 1,041 | 1,051 | 1,036 | 1,041 | ±0 | ±0% | 9,900 |
2021/06/21 | 1,042 | 1,045 | 1,037 | 1,041 | -19 | -1.8% | 9,800 |
2021/06/18 | 1,043 | 1,060 | 1,043 | 1,060 | +16 | +1.5% | 18,300 |
2021/06/17 | 1,036 | 1,045 | 1,036 | 1,044 | -2 | -0.2% | 7,200 |
2021/06/16 | 1,054 | 1,054 | 1,037 | 1,046 | -3 | -0.3% | 10,600 |
2021/06/15 | 1,056 | 1,065 | 1,046 | 1,049 | +1 | +0.1% | 18,500 |
2021/06/14 | 1,042 | 1,049 | 1,040 | 1,048 | +1 | +0.1% | 13,600 |
2021/06/11 | 1,032 | 1,089 | 1,023 | 1,047 | +6 | +0.6% | 38,900 |
2021/06/10 | 1,054 | 1,064 | 1,041 | 1,041 | -14 | -1.3% | 27,000 |
2021/06/09 | 1,053 | 1,057 | 1,044 | 1,055 | +4 | +0.4% | 5,500 |
2021/06/08 | 1,054 | 1,060 | 1,044 | 1,051 | -3 | -0.3% | 9,000 |
2021/06/07 | 1,055 | 1,068 | 1,047 | 1,054 | -12 | -1.1% | 11,200 |
2021/06/04 | 1,061 | 1,073 | 1,061 | 1,066 | -2 | -0.2% | 5,700 |
2021/06/03 | 1,068 | 1,073 | 1,066 | 1,068 | -3 | -0.3% | 3,100 |
2021/06/02 | 1,080 | 1,080 | 1,070 | 1,071 | -9 | -0.8% | 5,100 |
2021/06/01 | 1,070 | 1,085 | 1,062 | 1,080 | +13 | +1.2% | 18,300 |
2021/05/31 | 1,064 | 1,067 | 1,060 | 1,067 | +3 | +0.3% | 2,500 |
2021/05/28 | 1,068 | 1,076 | 1,062 | 1,064 | -4 | -0.4% | 3,300 |
2021/05/27 | 1,072 | 1,082 | 1,068 | 1,068 | -4 | -0.4% | 6,500 |
2021/05/26 | 1,092 | 1,094 | 1,071 | 1,072 | -17 | -1.6% | 8,000 |
2021/05/25 | 1,056 | 1,094 | 1,056 | 1,089 | +31 | +2.9% | 27,900 |
2021/05/24 | 1,044 | 1,062 | 1,044 | 1,058 | +14 | +1.3% | 7,700 |
2021/05/21 | 1,060 | 1,060 | 1,025 | 1,044 | -14 | -1.3% | 7,400 |
2021/05/20 | 1,030 | 1,065 | 1,030 | 1,058 | +21 | +2% | 11,100 |
2021/05/19 | 1,011 | 1,049 | 1,008 | 1,037 | +9 | +0.9% | 13,400 |
801~
850
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