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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,138 | 1,157 | 1,108 | 1,143 | +4 | +0.4% | 79,100 |
2023/06/19 | 1,100 | 1,168 | 1,089 | 1,139 | +33 | +3% | 125,500 |
2023/06/16 | 1,101 | 1,130 | 1,090 | 1,106 | -115 | -9.4% | 212,000 |
2023/06/15 | 1,199 | 1,263 | 1,177 | 1,221 | -24 | -1.9% | 135,200 |
2023/06/14 | 1,220 | 1,246 | 1,139 | 1,245 | +24 | +2% | 247,400 |
2023/06/13 | 1,225 | 1,225 | 1,170 | 1,221 | -4 | -0.3% | 117,700 |
2023/06/12 | 1,231 | 1,277 | 1,218 | 1,225 | +7 | +0.6% | 141,000 |
2023/06/09 | 1,157 | 1,233 | 1,153 | 1,218 | +82 | +7.2% | 113,700 |
2023/06/08 | 1,155 | 1,174 | 1,127 | 1,136 | -17 | -1.5% | 36,100 |
2023/06/07 | 1,093 | 1,160 | 1,091 | 1,153 | +53 | +4.8% | 43,200 |
2023/06/06 | 1,084 | 1,110 | 1,082 | 1,100 | +1 | +0.1% | 9,100 |
2023/06/05 | 1,080 | 1,104 | 1,064 | 1,099 | +12 | +1.1% | 16,300 |
2023/06/02 | 1,100 | 1,100 | 1,074 | 1,087 | +2 | +0.2% | 7,700 |
2023/06/01 | 1,120 | 1,124 | 1,080 | 1,085 | -30 | -2.7% | 19,300 |
2023/05/31 | 1,105 | 1,117 | 1,090 | 1,115 | +10 | +0.9% | 13,300 |
2023/05/30 | 1,082 | 1,124 | 1,051 | 1,105 | +23 | +2.1% | 32,400 |
2023/05/29 | 1,133 | 1,148 | 1,060 | 1,082 | -92 | -7.8% | 55,100 |
2023/05/26 | 1,155 | 1,194 | 1,152 | 1,174 | +16 | +1.4% | 33,000 |
2023/05/25 | 1,130 | 1,217 | 1,128 | 1,158 | +41 | +3.7% | 50,400 |
2023/05/24 | 1,087 | 1,124 | 1,067 | 1,117 | +36 | +3.3% | 33,000 |
2023/05/23 | 1,104 | 1,104 | 1,077 | 1,081 | -11 | -1% | 24,300 |
2023/05/22 | 1,100 | 1,104 | 1,070 | 1,092 | +29 | +2.7% | 48,500 |
2023/05/19 | 1,020 | 1,063 | 1,018 | 1,063 | +49 | +4.8% | 25,600 |
2023/05/18 | 1,021 | 1,025 | 1,010 | 1,014 | -8 | -0.8% | 8,900 |
2023/05/17 | 1,019 | 1,022 | 1,011 | 1,022 | +3 | +0.3% | 6,300 |
2023/05/16 | 1,020 | 1,035 | 1,007 | 1,019 | -2 | -0.2% | 6,500 |
2023/05/15 | 1,021 | 1,029 | 1,017 | 1,021 | ±0 | ±0% | 3,300 |
2023/05/12 | 1,025 | 1,043 | 1,020 | 1,021 | -6 | -0.6% | 10,600 |
2023/05/11 | 1,022 | 1,027 | 1,018 | 1,027 | +12 | +1.2% | 3,100 |
2023/05/10 | 1,034 | 1,034 | 1,015 | 1,015 | -6 | -0.6% | 9,000 |
2023/05/09 | 1,012 | 1,021 | 1,011 | 1,021 | +10 | +1% | 4,400 |
2023/05/08 | 997 | 1,011 | 997 | 1,011 | +12 | +1.2% | 3,900 |
2023/05/02 | 1,011 | 1,011 | 990 | 999 | -1 | -0.1% | 5,400 |
2023/05/01 | 1,009 | 1,009 | 999 | 1,000 | -9 | -0.9% | 4,800 |
2023/04/28 | 1,005 | 1,009 | 1,000 | 1,009 | +4 | +0.4% | 6,700 |
2023/04/27 | 1,002 | 1,006 | 996 | 1,005 | -1 | -0.1% | 2,900 |
2023/04/26 | 1,009 | 1,009 | 993 | 1,006 | ±0 | ±0% | 8,700 |
2023/04/25 | 1,014 | 1,020 | 1,000 | 1,006 | +11 | +1.1% | 26,000 |
2023/04/24 | 995 | 995 | 982 | 995 | +12 | +1.2% | 7,600 |
2023/04/21 | 996 | 996 | 981 | 983 | -13 | -1.3% | 9,800 |
2023/04/20 | 1,002 | 1,002 | 995 | 996 | -6 | -0.6% | 9,000 |
2023/04/19 | 1,010 | 1,011 | 1,001 | 1,002 | -18 | -1.8% | 4,700 |
2023/04/18 | 1,002 | 1,020 | 1,000 | 1,020 | +18 | +1.8% | 12,600 |
2023/04/17 | 1,020 | 1,030 | 993 | 1,002 | -30 | -2.9% | 26,700 |
2023/04/14 | 1,052 | 1,056 | 1,032 | 1,032 | ±0 | ±0% | 32,900 |
2023/04/13 | 1,007 | 1,034 | 1,007 | 1,032 | +15 | +1.5% | 20,900 |
2023/04/12 | 1,017 | 1,019 | 1,002 | 1,017 | +1 | +0.1% | 6,200 |
2023/04/11 | 999 | 1,023 | 999 | 1,016 | +12 | +1.2% | 8,000 |
2023/04/10 | 1,011 | 1,019 | 1,004 | 1,004 | -4 | -0.4% | 12,800 |
2023/04/07 | 1,000 | 1,009 | 991 | 1,008 | +8 | +0.8% | 11,900 |
351~
400
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 | 99,700円 | +0.6% | +6.2% | 3.01% | 9.93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 | 146,800円 | +3.9% | -25.2% | 4.77% | 5.59倍 | 0.33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 | 179,500円 | +6.9% | +10.2% | 3.90% | 5.77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 | 100,000円 | +6.8% | +3.9% | 3.20% | 7.60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 | 174,700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