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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 940 | 950 | 936 | 950 | +9 | +1% | 12,500 |
2021/03/02 | 946 | 946 | 933 | 941 | +1 | +0.1% | 12,700 |
2021/03/01 | 929 | 941 | 927 | 940 | +11 | +1.2% | 17,600 |
2021/02/26 | 934 | 934 | 923 | 929 | -1 | -0.1% | 15,500 |
2021/02/25 | 934 | 938 | 928 | 930 | +5 | +0.5% | 13,800 |
2021/02/24 | 935 | 935 | 920 | 925 | -11 | -1.2% | 9,300 |
2021/02/22 | 939 | 939 | 926 | 936 | +2 | +0.2% | 7,300 |
2021/02/19 | 937 | 937 | 916 | 934 | +4 | +0.4% | 17,100 |
2021/02/18 | 936 | 950 | 930 | 930 | -6 | -0.6% | 20,400 |
2021/02/17 | 940 | 941 | 934 | 936 | -5 | -0.5% | 9,400 |
2021/02/16 | 935 | 942 | 935 | 941 | +7 | +0.7% | 15,700 |
2021/02/15 | 944 | 944 | 930 | 934 | -3 | -0.3% | 15,400 |
2021/02/12 | 937 | 941 | 931 | 937 | ±0 | ±0% | 5,800 |
2021/02/10 | 925 | 942 | 924 | 937 | +9 | +1% | 25,200 |
2021/02/09 | 930 | 936 | 919 | 928 | -3 | -0.3% | 22,000 |
2021/02/08 | 929 | 938 | 928 | 931 | +11 | +1.2% | 12,100 |
2021/02/05 | 917 | 927 | 917 | 920 | +2 | +0.2% | 9,000 |
2021/02/04 | 916 | 929 | 916 | 918 | -1 | -0.1% | 12,100 |
2021/02/03 | 922 | 928 | 918 | 919 | -3 | -0.3% | 12,900 |
2021/02/02 | 917 | 924 | 915 | 922 | +5 | +0.5% | 6,300 |
2021/02/01 | 908 | 928 | 908 | 917 | ±0 | ±0% | 26,000 |
2021/01/29 | 942 | 949 | 912 | 917 | -23 | -2.4% | 22,300 |
2021/01/28 | 912 | 987 | 900 | 940 | +7 | +0.8% | 111,600 |
2021/01/27 | 938 | 948 | 933 | 933 | -7 | -0.7% | 54,700 |
2021/01/26 | 948 | 954 | 935 | 940 | -10 | -1.1% | 26,800 |
2021/01/25 | 955 | 955 | 946 | 950 | +1 | +0.1% | 16,400 |
2021/01/22 | 952 | 961 | 949 | 949 | -5 | -0.5% | 18,700 |
2021/01/21 | 955 | 966 | 947 | 954 | -1 | -0.1% | 19,300 |
2021/01/20 | 969 | 974 | 951 | 955 | -14 | -1.4% | 42,400 |
2021/01/19 | 976 | 980 | 967 | 969 | -5 | -0.5% | 31,900 |
2021/01/18 | 967 | 988 | 961 | 974 | +29 | +3.1% | 83,600 |
2021/01/15 | 959 | 959 | 937 | 945 | -14 | -1.5% | 22,400 |
2021/01/14 | 950 | 965 | 947 | 959 | +21 | +2.2% | 48,100 |
2021/01/13 | 933 | 943 | 925 | 938 | +4 | +0.4% | 25,900 |
2021/01/12 | 923 | 934 | 915 | 934 | +11 | +1.2% | 27,500 |
2021/01/08 | 915 | 927 | 914 | 923 | +8 | +0.9% | 35,500 |
901~
950
件表示中 / 3586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 | 99,700円 | +0.6% | +6.2% | 3.01% | 9.93倍 | 0.60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 |
中越パル | 146,800円 | +3.9% | -25.2% | 4.77% | 5.59倍 | 0.33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 |
ダイナパック | 179,500円 | +6.9% | +10.2% | 3.90% | 5.76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 |
大石産業 | 100,000円 | +6.8% | +3.9% | 3.20% | 7.60倍 | 0.43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 | 174,700円 | +8.5% | +9.8% | 2.29% | 6.86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