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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,640 | 3,650 | 3,505 | 3,575 | -75 | -2.1% | 16,300 |
| 2018/05/07 | 3,485 | 3,680 | 3,450 | 3,650 | +235 | +6.9% | 25,800 |
| 2018/05/02 | 3,205 | 3,415 | 3,205 | 3,415 | +225 | +7.1% | 16,400 |
| 2018/05/01 | 3,110 | 3,250 | 3,085 | 3,190 | +110 | +3.6% | 10,000 |
| 2018/04/27 | 3,055 | 3,100 | 3,055 | 3,080 | +30 | +1% | 4,900 |
| 2018/04/26 | 3,055 | 3,090 | 3,050 | 3,050 | +5 | +0.2% | 3,600 |
| 2018/04/25 | 3,075 | 3,090 | 3,015 | 3,045 | ±0 | ±0% | 7,800 |
| 2018/04/24 | 3,010 | 3,090 | 3,005 | 3,045 | +20 | +0.7% | 10,100 |
| 2018/04/23 | 3,105 | 3,110 | 3,005 | 3,025 | -50 | -1.6% | 10,900 |
| 2018/04/20 | 3,135 | 3,135 | 3,075 | 3,075 | -95 | -3% | 12,600 |
| 2018/04/19 | 3,250 | 3,250 | 3,155 | 3,170 | -75 | -2.3% | 11,200 |
| 2018/04/18 | 3,300 | 3,305 | 3,225 | 3,245 | -85 | -2.6% | 8,300 |
| 2018/04/17 | 3,375 | 3,395 | 3,330 | 3,330 | -55 | -1.6% | 4,600 |
| 2018/04/16 | 3,390 | 3,420 | 3,380 | 3,385 | -5 | -0.1% | 5,100 |
| 2018/04/13 | 3,400 | 3,430 | 3,390 | 3,390 | -10 | -0.3% | 5,100 |
| 2018/04/12 | 3,400 | 3,420 | 3,400 | 3,400 | ±0 | ±0% | 2,400 |
| 2018/04/11 | 3,430 | 3,430 | 3,400 | 3,400 | -20 | -0.6% | 3,800 |
| 2018/04/10 | 3,400 | 3,430 | 3,400 | 3,420 | -10 | -0.3% | 2,500 |
| 2018/04/09 | 3,420 | 3,430 | 3,400 | 3,430 | -10 | -0.3% | 3,800 |
| 2018/04/06 | 3,450 | 3,460 | 3,440 | 3,440 | -30 | -0.9% | 4,600 |
| 2018/04/05 | 3,480 | 3,495 | 3,440 | 3,470 | -25 | -0.7% | 5,500 |
| 2018/04/04 | 3,550 | 3,550 | 3,450 | 3,495 | -25 | -0.7% | 7,600 |
| 2018/04/03 | 3,420 | 3,520 | 3,420 | 3,520 | +80 | +2.3% | 14,200 |
| 2018/04/02 | 3,480 | 3,480 | 3,400 | 3,440 | -40 | -1.1% | 18,500 |
| 2018/03/30 | 3,730 | 3,730 | 3,460 | 3,480 | -280 | -7.4% | 38,000 |
| 2018/03/29 | 3,945 | 3,975 | 3,740 | 3,760 | -245 | -6.1% | 17,300 |
| 2018/03/28 | 3,920 | 4,090 | 3,920 | 4,005 | -185 | -4.4% | 8,700 |
| 2018/03/27 | 4,170 | 4,270 | 4,120 | 4,190 | -190 | -4.3% | 16,500 |
| 2018/03/26 | 4,430 | 4,430 | 4,330 | 4,380 | -40 | -0.9% | 4,500 |
| 2018/03/23 | 4,435 | 4,500 | 4,420 | 4,420 | -85 | -1.9% | 6,400 |
| 2018/03/22 | 4,500 | 4,505 | 4,430 | 4,505 | -5 | -0.1% | 3,600 |
| 2018/03/20 | 4,490 | 4,535 | 4,465 | 4,510 | -10 | -0.2% | 2,300 |
| 2018/03/19 | 4,570 | 4,570 | 4,455 | 4,520 | -60 | -1.3% | 4,400 |
| 2018/03/16 | 4,505 | 4,580 | 4,505 | 4,580 | +20 | +0.4% | 4,000 |
| 2018/03/15 | 4,425 | 4,560 | 4,420 | 4,560 | +100 | +2.2% | 7,500 |
| 2018/03/14 | 4,440 | 4,460 | 4,420 | 4,460 | -10 | -0.2% | 3,600 |
| 2018/03/13 | 4,480 | 4,480 | 4,425 | 4,470 | +5 | +0.1% | 3,000 |
| 2018/03/12 | 4,475 | 4,505 | 4,465 | 4,465 | -10 | -0.2% | 2,800 |
| 2018/03/09 | 4,480 | 4,500 | 4,460 | 4,475 | +15 | +0.3% | 5,100 |
| 2018/03/08 | 4,495 | 4,495 | 4,415 | 4,460 | +10 | +0.2% | 1,600 |
| 2018/03/07 | 4,520 | 4,520 | 4,435 | 4,450 | -75 | -1.7% | 3,000 |
| 2018/03/06 | 4,410 | 4,525 | 4,410 | 4,525 | +115 | +2.6% | 4,100 |
| 2018/03/05 | 4,550 | 4,570 | 4,410 | 4,410 | -150 | -3.3% | 5,200 |
| 2018/03/02 | 4,600 | 4,600 | 4,500 | 4,560 | -45 | -1% | 3,000 |
| 2018/03/01 | 4,665 | 4,685 | 4,605 | 4,605 | -85 | -1.8% | 6,000 |
| 2018/02/28 | 4,700 | 4,710 | 4,665 | 4,690 | -20 | -0.4% | 4,000 |
| 2018/02/27 | 4,700 | 4,730 | 4,665 | 4,710 | +10 | +0.2% | 3,800 |
| 2018/02/26 | 4,660 | 4,700 | 4,650 | 4,700 | +70 | +1.5% | 3,800 |
| 2018/02/23 | 4,710 | 4,720 | 4,620 | 4,630 | +30 | +0.7% | 2,400 |
| 2018/02/22 | 4,705 | 4,705 | 4,600 | 4,600 | -35 | -0.8% | 2,300 |
1601～
1650
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
