イトーヨーギョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,112 | 1,112 | 1,061 | 1,068 | -40 | -3.6% | 10,700 |
| 2021/08/18 | 1,116 | 1,123 | 1,102 | 1,108 | -10 | -0.9% | 8,100 |
| 2021/08/17 | 1,150 | 1,154 | 1,118 | 1,118 | -32 | -2.8% | 7,900 |
| 2021/08/16 | 1,182 | 1,182 | 1,145 | 1,150 | -32 | -2.7% | 15,700 |
| 2021/08/13 | 1,193 | 1,193 | 1,175 | 1,182 | -5 | -0.4% | 12,200 |
| 2021/08/12 | 1,178 | 1,195 | 1,162 | 1,187 | +21 | +1.8% | 14,100 |
| 2021/08/11 | 1,163 | 1,182 | 1,160 | 1,166 | +4 | +0.3% | 5,800 |
| 2021/08/10 | 1,180 | 1,180 | 1,161 | 1,162 | -28 | -2.4% | 7,500 |
| 2021/08/06 | 1,189 | 1,192 | 1,176 | 1,190 | +7 | +0.6% | 5,800 |
| 2021/08/05 | 1,174 | 1,198 | 1,174 | 1,183 | +3 | +0.3% | 4,600 |
| 2021/08/04 | 1,170 | 1,208 | 1,166 | 1,180 | +10 | +0.9% | 10,900 |
| 2021/08/03 | 1,162 | 1,170 | 1,162 | 1,170 | -4 | -0.3% | 1,700 |
| 2021/08/02 | 1,188 | 1,188 | 1,158 | 1,174 | +10 | +0.9% | 1,800 |
| 2021/07/30 | 1,161 | 1,170 | 1,158 | 1,164 | +3 | +0.3% | 2,200 |
| 2021/07/29 | 1,170 | 1,170 | 1,158 | 1,161 | -6 | -0.5% | 3,000 |
| 2021/07/28 | 1,164 | 1,172 | 1,160 | 1,167 | +2 | +0.2% | 4,500 |
| 2021/07/27 | 1,180 | 1,184 | 1,161 | 1,165 | -44 | -3.6% | 10,600 |
| 2021/07/26 | 1,205 | 1,214 | 1,161 | 1,209 | +49 | +4.2% | 30,800 |
| 2021/07/21 | 1,163 | 1,178 | 1,159 | 1,160 | ±0 | ±0% | 3,600 |
| 2021/07/20 | 1,156 | 1,168 | 1,155 | 1,160 | -2 | -0.2% | 3,900 |
| 2021/07/19 | 1,178 | 1,178 | 1,155 | 1,162 | -16 | -1.4% | 12,100 |
| 2021/07/16 | 1,172 | 1,180 | 1,163 | 1,178 | +6 | +0.5% | 5,800 |
| 2021/07/15 | 1,171 | 1,172 | 1,165 | 1,172 | +1 | +0.1% | 2,200 |
| 2021/07/14 | 1,171 | 1,180 | 1,167 | 1,171 | ±0 | ±0% | 4,900 |
| 2021/07/13 | 1,175 | 1,182 | 1,170 | 1,171 | +1 | +0.1% | 6,500 |
| 2021/07/12 | 1,188 | 1,192 | 1,150 | 1,170 | -24 | -2% | 12,200 |
| 2021/07/09 | 1,205 | 1,205 | 1,140 | 1,194 | -17 | -1.4% | 21,900 |
| 2021/07/08 | 1,249 | 1,249 | 1,207 | 1,211 | -34 | -2.7% | 20,500 |
| 2021/07/07 | 1,243 | 1,245 | 1,235 | 1,245 | +2 | +0.2% | 4,500 |
| 2021/07/06 | 1,238 | 1,248 | 1,236 | 1,243 | ±0 | ±0% | 3,500 |
| 2021/07/05 | 1,250 | 1,255 | 1,237 | 1,243 | +8 | +0.6% | 12,700 |
| 2021/07/02 | 1,228 | 1,241 | 1,228 | 1,235 | +4 | +0.3% | 2,600 |
| 2021/07/01 | 1,242 | 1,242 | 1,230 | 1,231 | ±0 | ±0% | 4,100 |
| 2021/06/30 | 1,222 | 1,240 | 1,221 | 1,231 | +9 | +0.7% | 7,800 |
| 2021/06/29 | 1,222 | 1,228 | 1,222 | 1,222 | -4 | -0.3% | 1,500 |
| 2021/06/28 | 1,240 | 1,240 | 1,220 | 1,226 | -24 | -1.9% | 5,700 |
| 2021/06/25 | 1,228 | 1,250 | 1,217 | 1,250 | +21 | +1.7% | 7,200 |
| 2021/06/24 | 1,244 | 1,245 | 1,223 | 1,229 | -16 | -1.3% | 9,300 |
| 2021/06/23 | 1,230 | 1,249 | 1,200 | 1,245 | +18 | +1.5% | 14,400 |
| 2021/06/22 | 1,202 | 1,227 | 1,193 | 1,227 | +27 | +2.3% | 5,100 |
| 2021/06/21 | 1,210 | 1,223 | 1,196 | 1,200 | -30 | -2.4% | 15,000 |
| 2021/06/18 | 1,249 | 1,250 | 1,227 | 1,230 | -13 | -1% | 8,000 |
| 2021/06/17 | 1,232 | 1,243 | 1,215 | 1,243 | +21 | +1.7% | 7,000 |
| 2021/06/16 | 1,219 | 1,228 | 1,213 | 1,222 | +10 | +0.8% | 4,200 |
| 2021/06/15 | 1,216 | 1,218 | 1,212 | 1,212 | -2 | -0.2% | 1,000 |
| 2021/06/14 | 1,199 | 1,215 | 1,199 | 1,214 | +14 | +1.2% | 1,500 |
| 2021/06/11 | 1,200 | 1,217 | 1,198 | 1,200 | -1 | -0.1% | 2,000 |
| 2021/06/10 | 1,215 | 1,216 | 1,200 | 1,201 | -4 | -0.3% | 3,900 |
| 2021/06/09 | 1,225 | 1,225 | 1,197 | 1,205 | -15 | -1.2% | 11,000 |
| 2021/06/08 | 1,231 | 1,233 | 1,215 | 1,220 | -11 | -0.9% | 6,300 |
801～
850
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「イトーヨーギョ」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 |
|---|---|---|---|---|---|---|---|---|
| イトーヨーギョ | 48,100円 | +5.4% | +20.8% | 2.08% | 6.97倍 | 0.40倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
| ＡＳＡＨＩＥＩＴ | 45,000円 | +28.0% | - | 0.00% | 625.00倍 | 2.29倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年の経営陣刷新機に事業多様化。２３年ＨＤ化 |
| 日興業 | 74,000円 | +0.2% | +1.3% | 4.05% | 7.16倍 | 0.29倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| スパンクリト | 20,700円 | -15.5% | - | 0.00% | - | 0.28倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）大手。関東、東北地盤。プレキャスト製品撤退 |
| 新 東 | 146,800円 | +1.8% | - | 2.55% | 29.68倍 | 0.32倍 |
|
三州瓦大手３社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
市場注目の銘柄
チャート関連のコラム
