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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,052 | 1,084 | 1,052 | 1,062 | +13 | +1.2% | 8,800 |
| 2024/06/25 | 1,042 | 1,051 | 1,042 | 1,049 | +7 | +0.7% | 800 |
| 2024/06/24 | 1,047 | 1,053 | 1,040 | 1,042 | -5 | -0.5% | 1,500 |
| 2024/06/21 | 1,053 | 1,062 | 1,046 | 1,047 | -14 | -1.3% | 1,700 |
| 2024/06/20 | 1,040 | 1,063 | 1,040 | 1,061 | +19 | +1.8% | 2,400 |
| 2024/06/19 | 1,033 | 1,042 | 1,033 | 1,042 | +1 | +0.1% | 2,800 |
| 2024/06/18 | 1,034 | 1,041 | 1,034 | 1,041 | +7 | +0.7% | 900 |
| 2024/06/17 | 1,031 | 1,039 | 1,030 | 1,034 | +3 | +0.3% | 1,600 |
| 2024/06/14 | 1,027 | 1,045 | 1,018 | 1,031 | -8 | -0.8% | 7,000 |
| 2024/06/13 | 1,065 | 1,066 | 1,021 | 1,039 | +26 | +2.6% | 25,200 |
| 2024/06/12 | 1,043 | 1,049 | 1,013 | 1,013 | -56 | -5.2% | 20,700 |
| 2024/06/11 | 1,055 | 1,069 | 1,050 | 1,069 | +14 | +1.3% | 6,500 |
| 2024/06/10 | 1,064 | 1,065 | 1,050 | 1,055 | -1 | -0.1% | 4,600 |
| 2024/06/07 | 1,053 | 1,058 | 1,049 | 1,056 | +6 | +0.6% | 2,900 |
| 2024/06/06 | 1,068 | 1,068 | 1,048 | 1,050 | -8 | -0.8% | 4,500 |
| 2024/06/05 | 1,060 | 1,064 | 1,058 | 1,058 | -9 | -0.8% | 3,400 |
| 2024/06/04 | 1,061 | 1,075 | 1,057 | 1,067 | -8 | -0.7% | 3,800 |
| 2024/06/03 | 1,063 | 1,075 | 1,063 | 1,075 | +13 | +1.2% | 1,700 |
| 2024/05/31 | 1,067 | 1,069 | 1,060 | 1,062 | -11 | -1% | 2,800 |
| 2024/05/30 | 1,065 | 1,074 | 1,063 | 1,073 | -6 | -0.6% | 3,100 |
| 2024/05/29 | 1,081 | 1,081 | 1,079 | 1,079 | -6 | -0.6% | 1,900 |
| 2024/05/28 | 1,093 | 1,094 | 1,080 | 1,085 | -8 | -0.7% | 4,500 |
| 2024/05/27 | 1,096 | 1,100 | 1,087 | 1,093 | -3 | -0.3% | 5,700 |
| 2024/05/24 | 1,093 | 1,096 | 1,091 | 1,096 | +3 | +0.3% | 800 |
| 2024/05/23 | 1,091 | 1,096 | 1,081 | 1,093 | +2 | +0.2% | 2,300 |
| 2024/05/22 | 1,080 | 1,091 | 1,080 | 1,091 | +9 | +0.8% | 1,000 |
| 2024/05/21 | 1,081 | 1,095 | 1,081 | 1,082 | -9 | -0.8% | 2,900 |
| 2024/05/20 | 1,100 | 1,100 | 1,071 | 1,091 | -1 | -0.1% | 4,400 |
| 2024/05/17 | 1,098 | 1,098 | 1,052 | 1,092 | ±0 | ±0% | 5,400 |
| 2024/05/16 | 1,107 | 1,107 | 1,088 | 1,092 | -16 | -1.4% | 3,000 |
| 2024/05/15 | 1,111 | 1,111 | 1,106 | 1,108 | -6 | -0.5% | 1,300 |
| 2024/05/14 | 1,114 | 1,115 | 1,110 | 1,114 | ±0 | ±0% | 1,300 |
| 2024/05/13 | 1,107 | 1,115 | 1,107 | 1,114 | +7 | +0.6% | 1,200 |
| 2024/05/10 | 1,119 | 1,119 | 1,106 | 1,107 | -4 | -0.4% | 4,800 |
| 2024/05/09 | 1,095 | 1,111 | 1,095 | 1,111 | +16 | +1.5% | 1,100 |
| 2024/05/08 | 1,105 | 1,110 | 1,095 | 1,095 | -10 | -0.9% | 2,500 |
| 2024/05/07 | 1,099 | 1,110 | 1,099 | 1,105 | +6 | +0.5% | 2,400 |
| 2024/05/02 | 1,116 | 1,119 | 1,099 | 1,099 | -12 | -1.1% | 2,800 |
| 2024/05/01 | 1,117 | 1,117 | 1,109 | 1,111 | -4 | -0.4% | 800 |
| 2024/04/30 | 1,129 | 1,129 | 1,094 | 1,115 | +16 | +1.5% | 13,600 |
| 2024/04/26 | 1,080 | 1,100 | 1,080 | 1,099 | +18 | +1.7% | 3,000 |
| 2024/04/25 | 1,068 | 1,085 | 1,068 | 1,081 | +1 | +0.1% | 3,400 |
| 2024/04/24 | 1,097 | 1,097 | 1,075 | 1,080 | -17 | -1.5% | 4,500 |
| 2024/04/23 | 1,085 | 1,098 | 1,085 | 1,097 | +14 | +1.3% | 1,900 |
| 2024/04/22 | 1,076 | 1,083 | 1,076 | 1,083 | +7 | +0.7% | 1,800 |
| 2024/04/19 | 1,102 | 1,102 | 1,069 | 1,076 | -26 | -2.4% | 4,000 |
| 2024/04/18 | 1,088 | 1,102 | 1,080 | 1,102 | +10 | +0.9% | 2,100 |
| 2024/04/17 | 1,086 | 1,103 | 1,086 | 1,092 | -5 | -0.5% | 1,500 |
| 2024/04/16 | 1,099 | 1,099 | 1,087 | 1,097 | -3 | -0.3% | 2,000 |
| 2024/04/15 | 1,092 | 1,100 | 1,076 | 1,100 | +3 | +0.3% | 2,600 |
101～
150
件表示中 / 3585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 | 99,600円 | +0.6% | +6.2% | 3.01% | 9.92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 | 144,500円 | +3.9% | -25.2% | 4.84% | 5.50倍 | 0.32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 | 180,500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 |
| 大石産業 | 100,100円 | +6.8% | +3.9% | 3.20% | 7.61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 | 177,000円 | +8.5% | +9.8% | - | - | - |
|
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
