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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,040 | 1,043 | 1,020 | 1,028 | -17 | -1.6% | 14,200 |
2021/05/17 | 1,077 | 1,077 | 1,043 | 1,045 | -22 | -2.1% | 21,500 |
2021/05/14 | 1,083 | 1,090 | 1,047 | 1,067 | -3 | -0.3% | 17,300 |
2021/05/13 | 1,067 | 1,073 | 1,053 | 1,070 | -2 | -0.2% | 8,800 |
2021/05/12 | 1,072 | 1,072 | 1,054 | 1,072 | ±0 | ±0% | 12,600 |
2021/05/11 | 1,076 | 1,080 | 1,063 | 1,072 | -13 | -1.2% | 12,800 |
2021/05/10 | 1,098 | 1,098 | 1,080 | 1,085 | -6 | -0.5% | 18,600 |
2021/05/07 | 1,080 | 1,099 | 1,080 | 1,091 | +24 | +2.2% | 40,300 |
2021/05/06 | 1,046 | 1,078 | 1,031 | 1,067 | +21 | +2% | 34,100 |
2021/04/30 | 1,035 | 1,046 | 1,035 | 1,046 | +6 | +0.6% | 7,700 |
2021/04/28 | 1,045 | 1,047 | 1,037 | 1,040 | -6 | -0.6% | 8,100 |
2021/04/27 | 1,040 | 1,051 | 1,037 | 1,046 | -3 | -0.3% | 8,300 |
2021/04/26 | 1,048 | 1,070 | 1,040 | 1,049 | +18 | +1.7% | 24,400 |
2021/04/23 | 1,023 | 1,038 | 1,023 | 1,031 | +5 | +0.5% | 5,300 |
2021/04/22 | 1,038 | 1,038 | 1,024 | 1,026 | -4 | -0.4% | 8,200 |
2021/04/21 | 1,022 | 1,033 | 1,016 | 1,030 | +4 | +0.4% | 13,000 |
2021/04/20 | 1,009 | 1,036 | 1,008 | 1,026 | +13 | +1.3% | 15,600 |
2021/04/19 | 1,008 | 1,018 | 1,008 | 1,013 | +5 | +0.5% | 5,000 |
2021/04/16 | 1,007 | 1,017 | 1,004 | 1,008 | +1 | +0.1% | 13,100 |
2021/04/15 | 1,004 | 1,007 | 996 | 1,007 | +3 | +0.3% | 7,700 |
2021/04/14 | 994 | 1,005 | 994 | 1,004 | +10 | +1% | 5,300 |
2021/04/13 | 995 | 998 | 990 | 994 | -6 | -0.6% | 3,100 |
2021/04/12 | 1,019 | 1,019 | 988 | 1,000 | -13 | -1.3% | 23,500 |
2021/04/09 | 1,043 | 1,043 | 997 | 1,013 | -34 | -3.2% | 46,600 |
2021/04/08 | 1,049 | 1,055 | 1,047 | 1,047 | -8 | -0.8% | 9,900 |
2021/04/07 | 1,044 | 1,055 | 1,036 | 1,055 | +27 | +2.6% | 27,000 |
2021/04/06 | 1,018 | 1,045 | 1,016 | 1,028 | +12 | +1.2% | 35,400 |
2021/04/05 | 1,004 | 1,025 | 998 | 1,016 | +15 | +1.5% | 32,700 |
2021/04/02 | 999 | 1,004 | 992 | 1,001 | +10 | +1% | 17,800 |
2021/04/01 | 989 | 1,003 | 987 | 991 | +4 | +0.4% | 27,700 |
2021/03/31 | 980 | 990 | 972 | 987 | +7 | +0.7% | 16,700 |
2021/03/30 | 985 | 989 | 980 | 980 | +13 | +1.3% | 16,300 |
2021/03/29 | 976 | 976 | 967 | 967 | -9 | -0.9% | 10,700 |
2021/03/26 | 965 | 977 | 965 | 976 | +11 | +1.1% | 6,100 |
2021/03/25 | 961 | 996 | 961 | 965 | ±0 | ±0% | 17,000 |
2021/03/24 | 978 | 978 | 960 | 965 | -17 | -1.7% | 16,600 |
2021/03/23 | 978 | 995 | 978 | 982 | +7 | +0.7% | 21,900 |
2021/03/22 | 952 | 977 | 948 | 975 | +30 | +3.2% | 38,300 |
2021/03/19 | 945 | 961 | 939 | 945 | +4 | +0.4% | 31,800 |
2021/03/18 | 936 | 943 | 936 | 941 | ±0 | ±0% | 10,800 |
2021/03/17 | 940 | 943 | 935 | 941 | +3 | +0.3% | 12,600 |
2021/03/16 | 951 | 952 | 932 | 938 | +7 | +0.8% | 23,300 |
2021/03/15 | 941 | 941 | 931 | 931 | -9 | -1% | 16,800 |
2021/03/12 | 938 | 950 | 935 | 940 | +7 | +0.8% | 17,900 |
2021/03/11 | 940 | 940 | 931 | 933 | -7 | -0.7% | 3,600 |
2021/03/10 | 939 | 940 | 931 | 940 | +1 | +0.1% | 6,700 |
2021/03/09 | 931 | 939 | 928 | 939 | +8 | +0.9% | 9,200 |
2021/03/08 | 940 | 940 | 926 | 931 | -10 | -1.1% | 16,100 |
2021/03/05 | 936 | 941 | 926 | 941 | -8 | -0.8% | 27,200 |
2021/03/04 | 940 | 960 | 940 | 949 | -1 | -0.1% | 19,000 |
851~
900
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