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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,110 | 1,110 | 1,050 | 1,100 | +10 | +0.9% | 13,200 |
| 2024/08/20 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 9,000 |
| 2024/08/19 | 1,061 | 1,094 | 1,046 | 1,090 | +27 | +2.5% | 6,500 |
| 2024/08/16 | 1,077 | 1,077 | 1,057 | 1,063 | -10 | -0.9% | 3,300 |
| 2024/08/15 | 1,083 | 1,095 | 1,070 | 1,073 | -11 | -1% | 4,900 |
| 2024/08/14 | 1,028 | 1,160 | 1,018 | 1,084 | +68 | +6.7% | 62,200 |
| 2024/08/13 | 1,017 | 1,029 | 1,016 | 1,016 | +16 | +1.6% | 4,400 |
| 2024/08/09 | 985 | 1,000 | 977 | 1,000 | +29 | +3% | 3,200 |
| 2024/08/08 | 962 | 998 | 962 | 971 | +9 | +0.9% | 2,200 |
| 2024/08/07 | 914 | 996 | 914 | 962 | +19 | +2% | 4,200 |
| 2024/08/06 | 960 | 969 | 943 | 943 | +2 | +0.2% | 3,200 |
| 2024/08/05 | 987 | 1,004 | 941 | 941 | -75 | -7.4% | 15,900 |
| 2024/08/02 | 1,046 | 1,050 | 1,012 | 1,016 | -25 | -2.4% | 5,400 |
| 2024/08/01 | 1,060 | 1,060 | 1,024 | 1,041 | -36 | -3.3% | 3,700 |
| 2024/07/31 | 1,044 | 1,079 | 1,037 | 1,077 | +33 | +3.2% | 4,400 |
| 2024/07/30 | 1,036 | 1,050 | 1,036 | 1,044 | +9 | +0.9% | 3,500 |
| 2024/07/29 | 1,048 | 1,053 | 1,033 | 1,035 | -8 | -0.8% | 5,700 |
| 2024/07/26 | 1,038 | 1,058 | 1,038 | 1,043 | +5 | +0.5% | 2,500 |
| 2024/07/25 | 1,037 | 1,066 | 1,037 | 1,038 | -13 | -1.2% | 3,800 |
| 2024/07/24 | 1,030 | 1,051 | 1,025 | 1,051 | -8 | -0.8% | 1,500 |
| 2024/07/23 | 1,062 | 1,066 | 1,057 | 1,059 | -17 | -1.6% | 3,900 |
| 2024/07/22 | 1,070 | 1,076 | 1,059 | 1,076 | ±0 | ±0% | 2,300 |
| 2024/07/19 | 1,082 | 1,082 | 1,076 | 1,076 | -5 | -0.5% | 1,700 |
| 2024/07/18 | 1,085 | 1,089 | 1,081 | 1,081 | -4 | -0.4% | 2,500 |
| 2024/07/17 | 1,081 | 1,085 | 1,079 | 1,085 | +5 | +0.5% | 2,300 |
| 2024/07/16 | 1,081 | 1,084 | 1,079 | 1,080 | +1 | +0.1% | 1,200 |
| 2024/07/12 | 1,084 | 1,084 | 1,077 | 1,079 | -6 | -0.6% | 1,000 |
| 2024/07/11 | 1,092 | 1,092 | 1,085 | 1,085 | -1 | -0.1% | 500 |
| 2024/07/10 | 1,102 | 1,102 | 1,086 | 1,086 | -13 | -1.2% | 3,200 |
| 2024/07/09 | 1,091 | 1,106 | 1,080 | 1,099 | +8 | +0.7% | 2,000 |
| 2024/07/08 | 1,102 | 1,102 | 1,082 | 1,091 | -11 | -1% | 2,300 |
| 2024/07/05 | 1,103 | 1,103 | 1,096 | 1,102 | -1 | -0.1% | 2,400 |
| 2024/07/04 | 1,091 | 1,117 | 1,091 | 1,103 | +3 | +0.3% | 3,000 |
| 2024/07/03 | 1,108 | 1,116 | 1,055 | 1,100 | -15 | -1.3% | 5,800 |
| 2024/07/02 | 1,089 | 1,115 | 1,083 | 1,115 | +32 | +3% | 7,800 |
| 2024/07/01 | 1,082 | 1,083 | 1,073 | 1,083 | +1 | +0.1% | 3,300 |
| 2024/06/28 | 1,079 | 1,082 | 1,066 | 1,082 | +11 | +1% | 4,600 |
| 2024/06/27 | 1,066 | 1,074 | 1,066 | 1,071 | +9 | +0.8% | 2,200 |
| 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 |
151～
200
件表示中 / 3673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 | 92,200円 | +2.9% | -18.0% | 3.25% | 11.77倍 | 0.55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 | 149,600円 | +11.3% | +48.4% | 4.01% | 7.50倍 | 0.67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 | 125,700円 | +6.8% | +3.9% | 3.74% | 9.55倍 | 0.54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 | 174,000円 | +8.5% | +9.8% | 2.30% | 6.76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 |
| 岡山製紙 | 131,200円 | -0.1% | -38.2% | 2.29% | 7.90倍 | 0.49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
