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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 557 | 562 | 555 | 560 | +4 | +0.7% | 19,300 |
| 2018/12/07 | 555 | 556 | 554 | 556 | +1 | +0.2% | 1,100 |
| 2018/12/06 | 555 | 558 | 551 | 555 | ±0 | ±0% | 2,700 |
| 2018/12/05 | 552 | 555 | 549 | 555 | ±0 | ±0% | 3,700 |
| 2018/12/04 | 554 | 557 | 551 | 555 | ±0 | ±0% | 16,400 |
| 2018/12/03 | 550 | 555 | 548 | 555 | +1 | +0.2% | 3,700 |
| 2018/11/30 | 550 | 554 | 547 | 554 | +1 | +0.2% | 1,600 |
| 2018/11/29 | 549 | 557 | 549 | 553 | +4 | +0.7% | 5,000 |
| 2018/11/28 | 545 | 554 | 545 | 549 | +1 | +0.2% | 3,600 |
| 2018/11/27 | 544 | 548 | 539 | 548 | +3 | +0.6% | 3,400 |
| 2018/11/26 | 539 | 546 | 539 | 545 | +8 | +1.5% | 300 |
| 2018/11/22 | 537 | 544 | 537 | 537 | -3 | -0.6% | 4,800 |
| 2018/11/21 | 539 | 545 | 530 | 540 | -5 | -0.9% | 10,500 |
| 2018/11/20 | 543 | 547 | 539 | 545 | +1 | +0.2% | 6,200 |
| 2018/11/19 | 541 | 545 | 541 | 544 | +4 | +0.7% | 1,300 |
| 2018/11/16 | 541 | 544 | 540 | 540 | ±0 | ±0% | 1,400 |
| 2018/11/15 | 541 | 546 | 540 | 540 | -5 | -0.9% | 4,800 |
| 2018/11/14 | 548 | 548 | 543 | 545 | -3 | -0.5% | 1,200 |
| 2018/11/13 | 545 | 550 | 538 | 548 | -10 | -1.8% | 12,000 |
| 2018/11/12 | 550 | 570 | 543 | 558 | +18 | +3.3% | 32,700 |
| 2018/11/09 | 536 | 540 | 534 | 540 | +2 | +0.4% | 3,900 |
| 2018/11/08 | 535 | 538 | 535 | 538 | +2 | +0.4% | 2,000 |
| 2018/11/07 | 539 | 539 | 536 | 536 | ±0 | ±0% | 7,400 |
| 2018/11/06 | 537 | 537 | 534 | 536 | -1 | -0.2% | 1,300 |
| 2018/11/05 | 533 | 538 | 533 | 537 | +2 | +0.4% | 1,700 |
| 2018/11/02 | 538 | 538 | 535 | 535 | -1 | -0.2% | 1,500 |
| 2018/11/01 | 535 | 537 | 529 | 536 | +7 | +1.3% | 3,800 |
| 2018/10/31 | 529 | 530 | 526 | 529 | ±0 | ±0% | 4,100 |
| 2018/10/30 | 530 | 533 | 527 | 529 | -1 | -0.2% | 7,500 |
| 2018/10/29 | 535 | 535 | 530 | 530 | -5 | -0.9% | 400 |
| 2018/10/26 | 530 | 535 | 530 | 535 | +7 | +1.3% | 1,300 |
| 2018/10/25 | 537 | 538 | 528 | 528 | -11 | -2% | 10,600 |
| 2018/10/24 | 537 | 539 | 534 | 539 | -1 | -0.2% | 4,700 |
| 2018/10/23 | 540 | 540 | 540 | 540 | +2 | +0.4% | 1,100 |
| 2018/10/22 | 536 | 538 | 536 | 538 | +2 | +0.4% | 8,700 |
| 2018/10/19 | 542 | 542 | 536 | 536 | -6 | -1.1% | 2,500 |
| 2018/10/18 | 541 | 542 | 541 | 542 | +1 | +0.2% | 400 |
| 2018/10/17 | 539 | 545 | 539 | 541 | +2 | +0.4% | 1,300 |
| 2018/10/16 | 539 | 539 | 539 | 539 | -6 | -1.1% | 5,000 |
| 2018/10/15 | 536 | 545 | 536 | 545 | +7 | +1.3% | 3,600 |
| 2018/10/12 | 534 | 539 | 534 | 538 | +7 | +1.3% | 5,400 |
| 2018/10/11 | 530 | 540 | 530 | 531 | -10 | -1.8% | 9,800 |
| 2018/10/10 | 546 | 546 | 540 | 541 | -3 | -0.6% | 8,000 |
| 2018/10/09 | 545 | 545 | 541 | 544 | +3 | +0.6% | 1,700 |
| 2018/10/05 | 539 | 542 | 539 | 541 | -1 | -0.2% | 5,500 |
| 2018/10/04 | 543 | 544 | 542 | 542 | +2 | +0.4% | 1,200 |
| 2018/10/03 | 544 | 544 | 539 | 540 | -1 | -0.2% | 10,700 |
| 2018/10/02 | 544 | 544 | 540 | 541 | -3 | -0.6% | 1,400 |
| 2018/10/01 | 539 | 544 | 538 | 544 | +3 | +0.6% | 1,700 |
| 2018/09/28 | 547 | 547 | 539 | 541 | -3 | -0.6% | 3,100 |
1601～
1650
件表示中 / 3735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 | 98,300円 | +2.9% | -18.0% | 3.05% | 12.60倍 | 0.59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 |
| 高度紙 | 172,900円 | +3.5% | +6.3% | 4.05% | 9.85倍 | 0.76倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| 大石産業 | 119,700円 | +3.2% | +0.4% | 4.34% | 11.83倍 | 0.50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 | 196,400円 | +2.9% | -5.3% | 2.55% | 7.18倍 | 0.37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 |
| 岡山製紙 | 147,300円 | -0.1% | -38.2% | 2.72% | 8.87倍 | 0.55倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
市場注目の銘柄
チャート関連のコラム
