アイビー化粧品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,427 | 1,450 | 1,427 | 1,442 | +15 | +1.1% | 4,000 |
| 2018/12/10 | 1,427 | 1,455 | 1,426 | 1,427 | +2 | +0.1% | 4,300 |
| 2018/12/07 | 1,431 | 1,432 | 1,425 | 1,425 | -15 | -1% | 2,700 |
| 2018/12/06 | 1,487 | 1,487 | 1,437 | 1,440 | -62 | -4.1% | 9,000 |
| 2018/12/05 | 1,505 | 1,510 | 1,486 | 1,502 | +2 | +0.1% | 3,400 |
| 2018/12/04 | 1,487 | 1,510 | 1,485 | 1,500 | +11 | +0.7% | 4,500 |
| 2018/12/03 | 1,500 | 1,510 | 1,489 | 1,489 | ±0 | ±0% | 4,100 |
| 2018/11/30 | 1,489 | 1,510 | 1,479 | 1,489 | -5 | -0.3% | 5,300 |
| 2018/11/29 | 1,460 | 1,495 | 1,445 | 1,494 | +43 | +3% | 8,500 |
| 2018/11/28 | 1,451 | 1,451 | 1,437 | 1,451 | ±0 | ±0% | 5,300 |
| 2018/11/27 | 1,455 | 1,461 | 1,451 | 1,451 | -29 | -2% | 4,000 |
| 2018/11/26 | 1,486 | 1,499 | 1,461 | 1,480 | -8 | -0.5% | 4,600 |
| 2018/11/22 | 1,476 | 1,490 | 1,445 | 1,488 | +6 | +0.4% | 9,400 |
| 2018/11/21 | 1,510 | 1,510 | 1,481 | 1,482 | -23 | -1.5% | 5,500 |
| 2018/11/20 | 1,520 | 1,549 | 1,505 | 1,505 | -14 | -0.9% | 6,000 |
| 2018/11/19 | 1,529 | 1,529 | 1,508 | 1,519 | -10 | -0.7% | 2,700 |
| 2018/11/16 | 1,506 | 1,530 | 1,506 | 1,529 | +9 | +0.6% | 2,300 |
| 2018/11/15 | 1,526 | 1,526 | 1,511 | 1,520 | -6 | -0.4% | 3,800 |
| 2018/11/14 | 1,507 | 1,534 | 1,505 | 1,526 | -4 | -0.3% | 4,000 |
| 2018/11/13 | 1,518 | 1,536 | 1,506 | 1,530 | -39 | -2.5% | 1,600 |
| 2018/11/12 | 1,500 | 1,574 | 1,500 | 1,569 | +50 | +3.3% | 8,200 |
| 2018/11/09 | 1,569 | 1,569 | 1,519 | 1,519 | -50 | -3.2% | 11,100 |
| 2018/11/08 | 1,578 | 1,581 | 1,565 | 1,569 | -8 | -0.5% | 4,400 |
| 2018/11/07 | 1,565 | 1,579 | 1,556 | 1,577 | +15 | +1% | 2,200 |
| 2018/11/06 | 1,582 | 1,582 | 1,562 | 1,562 | -9 | -0.6% | 1,500 |
| 2018/11/05 | 1,553 | 1,580 | 1,553 | 1,571 | -9 | -0.6% | 4,000 |
| 2018/11/02 | 1,588 | 1,589 | 1,563 | 1,580 | -9 | -0.6% | 3,800 |
| 2018/11/01 | 1,561 | 1,589 | 1,556 | 1,589 | ±0 | ±0% | 3,100 |
| 2018/10/31 | 1,575 | 1,595 | 1,570 | 1,589 | +12 | +0.8% | 2,200 |
| 2018/10/30 | 1,500 | 1,590 | 1,490 | 1,577 | +42 | +2.7% | 11,400 |
| 2018/10/29 | 1,600 | 1,616 | 1,526 | 1,535 | -81 | -5% | 7,700 |
| 2018/10/26 | 1,669 | 1,670 | 1,601 | 1,616 | -21 | -1.3% | 4,100 |
| 2018/10/25 | 1,664 | 1,670 | 1,630 | 1,637 | -61 | -3.6% | 9,000 |
| 2018/10/24 | 1,698 | 1,704 | 1,695 | 1,698 | -19 | -1.1% | 2,300 |
| 2018/10/23 | 1,735 | 1,745 | 1,691 | 1,717 | -51 | -2.9% | 4,500 |
| 2018/10/22 | 1,721 | 1,770 | 1,691 | 1,768 | +47 | +2.7% | 3,200 |
| 2018/10/19 | 1,764 | 1,794 | 1,703 | 1,721 | -38 | -2.2% | 9,900 |
| 2018/10/18 | 1,770 | 1,777 | 1,733 | 1,759 | -5 | -0.3% | 3,800 |
| 2018/10/17 | 1,669 | 1,764 | 1,669 | 1,764 | +103 | +6.2% | 8,500 |
| 2018/10/16 | 1,630 | 1,673 | 1,630 | 1,661 | +31 | +1.9% | 6,800 |
| 2018/10/15 | 1,698 | 1,700 | 1,630 | 1,630 | -9 | -0.5% | 6,700 |
| 2018/10/12 | 1,637 | 1,661 | 1,628 | 1,639 | -25 | -1.5% | 9,000 |
| 2018/10/11 | 1,696 | 1,699 | 1,656 | 1,664 | -54 | -3.1% | 13,900 |
| 2018/10/10 | 1,795 | 1,803 | 1,705 | 1,718 | -77 | -4.3% | 17,200 |
| 2018/10/09 | 1,828 | 1,848 | 1,795 | 1,795 | -32 | -1.8% | 10,000 |
| 2018/10/05 | 1,850 | 1,851 | 1,826 | 1,827 | -61 | -3.2% | 12,900 |
| 2018/10/04 | 1,926 | 1,937 | 1,887 | 1,888 | -35 | -1.8% | 16,300 |
| 2018/10/03 | 1,983 | 1,983 | 1,922 | 1,923 | -30 | -1.5% | 8,700 |
| 2018/10/02 | 2,021 | 2,021 | 1,951 | 1,953 | -59 | -2.9% | 17,400 |
| 2018/10/01 | 2,124 | 2,124 | 1,980 | 2,012 | +28 | +1.4% | 20,400 |
1451～
1500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アイビー」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 |
|---|---|---|---|---|---|---|---|---|
| アイビー | 24,600円 | +6.9% | +140.6% | 0.00% | 29.75倍 | 0.66倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| ニックス | 69,400円 | +0.3% | +15.9% | 2.88% | 9.48倍 | 0.38倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| 川上塗 | 160,200円 | +7.3% | +7.6% | 1.87% | 7.25倍 | 0.49倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| クラスターテクノ | 23,300円 | +9.5% | -5.7% | 0.00% | 21.40倍 | 0.85倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| サンケイ化 | 128,000円 | +4.2% | +89.2% | 1.95% | 11.95倍 | 0.36倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
市場注目の銘柄
チャート関連のコラム
