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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,820 | 6,950 | 6,730 | 6,850 | +20 | +0.3% | 8,300 |
| 2016/11/30 | 6,750 | 6,850 | 6,700 | 6,830 | +50 | +0.7% | 4,800 |
| 2016/11/29 | 6,800 | 6,800 | 6,750 | 6,780 | -40 | -0.6% | 1,600 |
| 2016/11/28 | 6,850 | 6,890 | 6,760 | 6,820 | ±0 | ±0% | 4,700 |
| 2016/11/25 | 6,610 | 6,840 | 6,520 | 6,820 | +200 | +3% | 8,800 |
| 2016/11/24 | 6,680 | 6,710 | 6,360 | 6,620 | -60 | -0.9% | 13,300 |
| 2016/11/22 | 6,760 | 6,790 | 6,640 | 6,680 | -170 | -2.5% | 11,100 |
| 2016/11/21 | 6,670 | 6,890 | 6,670 | 6,850 | +250 | +3.8% | 10,500 |
| 2016/11/18 | 6,850 | 6,870 | 6,310 | 6,600 | +50 | +0.8% | 16,400 |
| 2016/11/17 | 6,090 | 6,980 | 6,070 | 6,550 | +490 | +8.1% | 17,700 |
| 2016/11/16 | 5,810 | 6,100 | 5,810 | 6,060 | +260 | +4.5% | 11,100 |
| 2016/11/15 | 5,920 | 5,950 | 5,700 | 5,800 | -90 | -1.5% | 7,800 |
| 2016/11/14 | 5,770 | 5,920 | 5,730 | 5,890 | +220 | +3.9% | 8,000 |
| 2016/11/11 | 5,670 | 5,670 | 5,530 | 5,670 | ±0 | ±0% | 8,300 |
| 2016/11/10 | 6,000 | 6,000 | 5,510 | 5,670 | +150 | +2.7% | 28,100 |
| 2016/11/09 | 5,860 | 5,900 | 5,240 | 5,520 | +20 | +0.4% | 10,400 |
| 2016/11/08 | 5,600 | 5,610 | 5,500 | 5,500 | -110 | -2% | 1,900 |
| 2016/11/07 | 5,640 | 5,900 | 5,600 | 5,610 | +120 | +2.2% | 5,400 |
| 2016/11/04 | 5,450 | 5,490 | 5,350 | 5,490 | -120 | -2.1% | 2,700 |
| 2016/11/02 | 5,780 | 5,780 | 5,460 | 5,610 | -170 | -2.9% | 9,500 |
| 2016/11/01 | 6,000 | 6,000 | 5,750 | 5,780 | -120 | -2% | 4,800 |
| 2016/10/31 | 5,900 | 6,080 | 5,820 | 5,900 | +120 | +2.1% | 8,100 |
| 2016/10/28 | 5,400 | 5,900 | 5,330 | 5,780 | +450 | +8.4% | 10,300 |
| 2016/10/27 | 5,560 | 5,560 | 5,300 | 5,330 | -230 | -4.1% | 9,000 |
| 2016/10/26 | 5,650 | 5,650 | 5,550 | 5,560 | -90 | -1.6% | 5,000 |
| 2016/10/25 | 5,730 | 5,780 | 5,650 | 5,650 | -60 | -1.1% | 3,700 |
| 2016/10/24 | 5,790 | 5,800 | 5,710 | 5,710 | -90 | -1.6% | 6,200 |
| 2016/10/21 | 5,870 | 5,870 | 5,800 | 5,800 | -90 | -1.5% | 3,000 |
| 2016/10/20 | 5,950 | 5,950 | 5,890 | 5,890 | -60 | -1% | 4,800 |
| 2016/10/19 | 5,950 | 6,020 | 5,800 | 5,950 | -30 | -0.5% | 5,800 |
| 2016/10/18 | 5,880 | 5,980 | 5,840 | 5,980 | +90 | +1.5% | 9,600 |
| 2016/10/17 | 5,950 | 5,970 | 5,890 | 5,890 | -60 | -1% | 1,700 |
| 2016/10/14 | 6,000 | 6,030 | 5,950 | 5,950 | -80 | -1.3% | 6,500 |
| 2016/10/13 | 6,140 | 6,150 | 6,000 | 6,030 | -140 | -2.3% | 3,400 |
| 2016/10/12 | 6,190 | 6,190 | 5,990 | 6,170 | -20 | -0.3% | 5,600 |
| 2016/10/11 | 6,190 | 6,200 | 6,190 | 6,190 | ±0 | ±0% | 2,400 |
| 2016/10/07 | 6,200 | 6,300 | 6,110 | 6,190 | +20 | +0.3% | 4,000 |
| 2016/10/06 | 6,350 | 6,350 | 6,100 | 6,170 | -40 | -0.6% | 9,800 |
| 2016/10/05 | 6,240 | 6,350 | 6,190 | 6,210 | -30 | -0.5% | 4,200 |
| 2016/10/04 | 6,450 | 6,450 | 6,190 | 6,240 | +190 | +3.1% | 4,300 |
| 2016/10/03 | 6,640 | 6,640 | 6,050 | 6,050 | -490 | -7.5% | 9,300 |
| 2016/09/30 | 6,500 | 6,550 | 6,420 | 6,540 | +140 | +2.2% | 3,900 |
| 2016/09/29 | 6,550 | 6,550 | 6,150 | 6,400 | +50 | +0.8% | 11,200 |
| 2016/09/28 | 6,300 | 6,350 | 5,830 | 6,350 | +5,724 | +914.4% | 8,000 |
| 2016/09/27 | 655 | 656 | 626 | 626 | -32 | -4.9% | 40,000 |
| 2016/09/26 | 661 | 664 | 655 | 658 | -17 | -2.5% | 57,000 |
| 2016/09/23 | 670 | 675 | 669 | 675 | +5 | +0.7% | 33,000 |
| 2016/09/21 | 680 | 689 | 670 | 670 | -10 | -1.5% | 60,000 |
| 2016/09/20 | 710 | 715 | 680 | 680 | -30 | -4.2% | 79,000 |
| 2016/09/16 | 711 | 715 | 710 | 710 | -1 | -0.1% | 21,000 |
1951～
2000
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
