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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,156 | 1,156 | 1,120 | 1,133 | -17 | -1.5% | 8,400 |
2023/10/23 | 1,163 | 1,163 | 1,143 | 1,150 | -13 | -1.1% | 5,200 |
2023/10/20 | 1,150 | 1,164 | 1,140 | 1,163 | +2 | +0.2% | 3,400 |
2023/10/19 | 1,155 | 1,161 | 1,140 | 1,161 | +2 | +0.2% | 7,800 |
2023/10/18 | 1,154 | 1,165 | 1,143 | 1,159 | +1 | +0.1% | 6,900 |
2023/10/17 | 1,178 | 1,178 | 1,158 | 1,158 | -11 | -0.9% | 7,300 |
2023/10/16 | 1,164 | 1,169 | 1,158 | 1,169 | +6 | +0.5% | 4,800 |
2023/10/13 | 1,176 | 1,176 | 1,161 | 1,163 | -9 | -0.8% | 7,000 |
2023/10/12 | 1,165 | 1,174 | 1,164 | 1,172 | +9 | +0.8% | 3,400 |
2023/10/11 | 1,177 | 1,189 | 1,152 | 1,163 | -20 | -1.7% | 10,900 |
2023/10/10 | 1,216 | 1,216 | 1,172 | 1,183 | -22 | -1.8% | 15,900 |
2023/10/06 | 1,206 | 1,206 | 1,182 | 1,205 | +11 | +0.9% | 10,800 |
2023/10/05 | 1,170 | 1,220 | 1,170 | 1,194 | +28 | +2.4% | 12,000 |
2023/10/04 | 1,183 | 1,189 | 1,160 | 1,166 | -59 | -4.8% | 27,900 |
2023/10/03 | 1,220 | 1,241 | 1,200 | 1,225 | +37 | +3.1% | 52,600 |
2023/10/02 | 1,220 | 1,220 | 1,180 | 1,188 | -14 | -1.2% | 19,600 |
2023/09/29 | 1,177 | 1,205 | 1,166 | 1,202 | +34 | +2.9% | 21,900 |
2023/09/28 | 1,163 | 1,175 | 1,163 | 1,168 | -2 | -0.2% | 7,800 |
2023/09/27 | 1,145 | 1,170 | 1,145 | 1,170 | +17 | +1.5% | 11,800 |
2023/09/26 | 1,151 | 1,158 | 1,141 | 1,153 | +7 | +0.6% | 9,300 |
2023/09/25 | 1,136 | 1,155 | 1,136 | 1,146 | +5 | +0.4% | 4,900 |
2023/09/22 | 1,141 | 1,149 | 1,133 | 1,141 | +1 | +0.1% | 2,300 |
2023/09/21 | 1,147 | 1,147 | 1,133 | 1,140 | +2 | +0.2% | 2,900 |
2023/09/20 | 1,149 | 1,158 | 1,138 | 1,138 | -10 | -0.9% | 8,900 |
2023/09/19 | 1,126 | 1,148 | 1,117 | 1,148 | +26 | +2.3% | 15,200 |
2023/09/15 | 1,122 | 1,138 | 1,110 | 1,122 | -30 | -2.6% | 36,100 |
2023/09/14 | 1,160 | 1,165 | 1,143 | 1,152 | ±0 | ±0% | 26,900 |
2023/09/13 | 1,150 | 1,160 | 1,134 | 1,152 | +5 | +0.4% | 11,900 |
2023/09/12 | 1,162 | 1,164 | 1,139 | 1,147 | -6 | -0.5% | 7,400 |
2023/09/11 | 1,180 | 1,180 | 1,148 | 1,153 | -23 | -2% | 11,500 |
2023/09/08 | 1,162 | 1,179 | 1,160 | 1,176 | +14 | +1.2% | 7,200 |
2023/09/07 | 1,150 | 1,177 | 1,149 | 1,162 | +14 | +1.2% | 13,500 |
2023/09/06 | 1,141 | 1,148 | 1,136 | 1,148 | +9 | +0.8% | 4,100 |
2023/09/05 | 1,133 | 1,140 | 1,130 | 1,139 | +4 | +0.4% | 4,000 |
2023/09/04 | 1,127 | 1,143 | 1,125 | 1,135 | -5 | -0.4% | 9,900 |
2023/09/01 | 1,130 | 1,140 | 1,125 | 1,140 | +7 | +0.6% | 3,600 |
2023/08/31 | 1,139 | 1,140 | 1,131 | 1,133 | +1 | +0.1% | 2,800 |
2023/08/30 | 1,134 | 1,145 | 1,132 | 1,132 | ±0 | ±0% | 8,400 |
2023/08/29 | 1,126 | 1,133 | 1,121 | 1,132 | +4 | +0.4% | 2,100 |
2023/08/28 | 1,130 | 1,135 | 1,115 | 1,128 | +5 | +0.4% | 4,200 |
2023/08/25 | 1,106 | 1,135 | 1,105 | 1,123 | +6 | +0.5% | 6,400 |
2023/08/24 | 1,110 | 1,117 | 1,110 | 1,117 | +11 | +1% | 1,200 |
2023/08/23 | 1,105 | 1,122 | 1,100 | 1,106 | +1 | +0.1% | 3,800 |
2023/08/22 | 1,125 | 1,130 | 1,100 | 1,105 | ±0 | ±0% | 6,700 |
2023/08/21 | 1,130 | 1,130 | 1,103 | 1,105 | -2 | -0.2% | 5,300 |
2023/08/18 | 1,126 | 1,126 | 1,102 | 1,107 | -10 | -0.9% | 4,700 |
2023/08/17 | 1,119 | 1,120 | 1,105 | 1,117 | -8 | -0.7% | 5,300 |
2023/08/16 | 1,124 | 1,134 | 1,121 | 1,125 | -4 | -0.4% | 5,500 |
2023/08/15 | 1,135 | 1,136 | 1,121 | 1,129 | -6 | -0.5% | 7,300 |
2023/08/14 | 1,139 | 1,139 | 1,130 | 1,135 | -4 | -0.4% | 5,000 |
251~
300
件表示中 / 3571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 | 100,000円 | +0.6% | +6.2% | 3.00% | 9.96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 |
ダイナパック | 179,000円 | +6.9% | +10.2% | 3.91% | 5.74倍 | 0.38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 |
中越パル | 122,300円 | +3.9% | -28.2% | 4.91% | 4.95倍 | 0.29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 |
大石産業 | 100,900円 | +6.8% | +3.9% | 3.17% | 7.62倍 | 0.44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 | 172,500円 | +8.5% | +9.8% | 2.32% | 6.78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