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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,403 | 1,420 | 1,390 | 1,390 | -43 | -3% | 9,500 |
| 2018/12/14 | 1,452 | 1,452 | 1,431 | 1,433 | -19 | -1.3% | 5,500 |
| 2018/12/13 | 1,450 | 1,457 | 1,427 | 1,452 | +3 | +0.2% | 4,200 |
| 2018/12/12 | 1,442 | 1,460 | 1,430 | 1,449 | +7 | +0.5% | 4,300 |
| 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 |
1601～
1650
件表示中 / 3740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 | 32,200円 | -2.7% | -19.0% | 4.66% | 7.77倍 | 1.24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 |
| チタン工 | 75,900円 | +11.6% | +54.5% | 1.32% | 22.52倍 | 0.44倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 日本色材 | 107,900円 | -4.3% | -24.8% | 1.85% | 5.50倍 | 0.59倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| アテクト | 41,400円 | +3.1% | +9.4% | 2.42% | 36.60倍 | 1.07倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| ニックス | 74,600円 | +0.3% | +15.9% | 2.68% | 10.19倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
