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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 543 | 549 | 538 | 538 | -6 | -1.1% | 4,200 |
| 2018/07/17 | 547 | 547 | 544 | 544 | -2 | -0.4% | 6,600 |
| 2018/07/13 | 548 | 548 | 546 | 546 | -2 | -0.4% | 700 |
| 2018/07/12 | 550 | 550 | 547 | 548 | -1 | -0.2% | 1,100 |
| 2018/07/11 | 552 | 552 | 549 | 549 | -3 | -0.5% | 800 |
| 2018/07/10 | 559 | 559 | 550 | 552 | -2 | -0.4% | 5,700 |
| 2018/07/09 | 549 | 554 | 546 | 554 | +5 | +0.9% | 7,500 |
| 2018/07/06 | 548 | 552 | 547 | 549 | +3 | +0.5% | 4,900 |
| 2018/07/05 | 548 | 552 | 545 | 546 | -3 | -0.5% | 12,300 |
| 2018/07/04 | 550 | 550 | 548 | 549 | -1 | -0.2% | 2,000 |
| 2018/07/03 | 559 | 559 | 550 | 550 | -3 | -0.5% | 8,400 |
| 2018/07/02 | 559 | 559 | 553 | 553 | -1 | -0.2% | 2,300 |
| 2018/06/29 | 552 | 565 | 552 | 554 | +2 | +0.4% | 7,200 |
| 2018/06/28 | 548 | 552 | 548 | 552 | +2 | +0.4% | 1,000 |
| 2018/06/27 | 549 | 553 | 549 | 550 | +4 | +0.7% | 1,100 |
| 2018/06/26 | 545 | 546 | 545 | 546 | -9 | -1.6% | 5,900 |
| 2018/06/25 | 555 | 570 | 554 | 555 | +7 | +1.3% | 23,000 |
| 2018/06/22 | 550 | 554 | 548 | 548 | -3 | -0.5% | 2,200 |
| 2018/06/21 | 552 | 558 | 548 | 551 | +1 | +0.2% | 5,500 |
| 2018/06/20 | 550 | 553 | 543 | 550 | ±0 | ±0% | 1,900 |
| 2018/06/19 | 554 | 554 | 545 | 550 | -2 | -0.4% | 6,700 |
| 2018/06/18 | 559 | 559 | 547 | 552 | -5 | -0.9% | 4,300 |
| 2018/06/15 | 557 | 558 | 552 | 557 | +1 | +0.2% | 2,000 |
| 2018/06/14 | 557 | 559 | 553 | 556 | -1 | -0.2% | 1,400 |
| 2018/06/13 | 568 | 568 | 545 | 557 | -8 | -1.4% | 15,600 |
| 2018/06/12 | 564 | 568 | 564 | 565 | +1 | +0.2% | 2,100 |
| 2018/06/11 | 564 | 564 | 558 | 564 | ±0 | ±0% | 12,100 |
| 2018/06/08 | 563 | 564 | 556 | 564 | -1 | -0.2% | 6,700 |
| 2018/06/07 | 568 | 568 | 561 | 565 | +1 | +0.2% | 3,400 |
| 2018/06/06 | 560 | 564 | 559 | 564 | +5 | +0.9% | 4,800 |
| 2018/06/05 | 554 | 561 | 553 | 559 | +6 | +1.1% | 8,500 |
| 2018/06/04 | 555 | 559 | 553 | 553 | ±0 | ±0% | 6,700 |
| 2018/06/01 | 551 | 557 | 545 | 553 | -5 | -0.9% | 7,200 |
| 2018/05/31 | 556 | 562 | 555 | 558 | -1 | -0.2% | 8,000 |
| 2018/05/30 | 558 | 561 | 556 | 559 | -1 | -0.2% | 3,600 |
| 2018/05/29 | 568 | 568 | 560 | 560 | -10 | -1.8% | 6,800 |
| 2018/05/28 | 579 | 583 | 560 | 570 | -6 | -1% | 19,400 |
| 2018/05/25 | 581 | 600 | 570 | 576 | +1 | +0.2% | 67,200 |
| 2018/05/24 | 574 | 581 | 573 | 575 | +5 | +0.9% | 28,500 |
| 2018/05/23 | 562 | 580 | 562 | 570 | +9 | +1.6% | 43,300 |
| 2018/05/22 | 558 | 562 | 558 | 561 | +5 | +0.9% | 10,200 |
| 2018/05/21 | 556 | 558 | 556 | 556 | -2 | -0.4% | 2,000 |
| 2018/05/18 | 557 | 558 | 554 | 558 | +3 | +0.5% | 3,600 |
| 2018/05/17 | 553 | 555 | 551 | 555 | +2 | +0.4% | 1,300 |
| 2018/05/16 | 553 | 553 | 551 | 553 | ±0 | ±0% | 3,200 |
| 2018/05/15 | 548 | 554 | 545 | 553 | +3 | +0.5% | 6,600 |
| 2018/05/14 | 549 | 551 | 549 | 550 | ±0 | ±0% | 1,600 |
| 2018/05/11 | 549 | 553 | 548 | 550 | -2 | -0.4% | 6,700 |
| 2018/05/10 | 547 | 552 | 546 | 552 | ±0 | ±0% | 11,900 |
| 2018/05/09 | 548 | 552 | 548 | 552 | +2 | +0.4% | 3,500 |
1701～
1750
件表示中 / 3736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 | 97,900円 | +2.9% | -18.0% | 3.06% | 12.55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 | 171,700円 | +3.5% | +6.3% | 4.08% | 9.78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 | 120,300円 | +3.2% | +0.4% | 4.32% | 11.89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 | 200,600円 | +2.9% | -5.3% | 2.49% | 7.34倍 | 0.38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
