イクヨの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,480 | 1,540 | 1,454 | 1,454 | -40 | -2.7% | 26,400 |
| 2022/12/26 | 1,515 | 1,576 | 1,482 | 1,494 | -133 | -8.2% | 44,300 |
| 2022/12/23 | 2,012 | 2,012 | 1,572 | 1,627 | -151 | -8.5% | 391,800 |
| 2022/12/22 | 1,708 | 1,778 | 1,666 | 1,778 | +300 | +20.3% | 65,200 |
| 2022/12/21 | 1,471 | 1,478 | 1,429 | 1,478 | -12 | -0.8% | 9,000 |
| 2022/12/20 | 1,562 | 1,610 | 1,483 | 1,490 | -72 | -4.6% | 17,700 |
| 2022/12/19 | 1,757 | 1,770 | 1,480 | 1,562 | -167 | -9.7% | 29,500 |
| 2022/12/16 | 1,707 | 1,793 | 1,671 | 1,729 | +21 | +1.2% | 12,500 |
| 2022/12/15 | 1,684 | 1,768 | 1,654 | 1,708 | -2 | -0.1% | 12,300 |
| 2022/12/14 | 1,750 | 1,752 | 1,672 | 1,710 | -50 | -2.8% | 12,000 |
| 2022/12/13 | 1,760 | 1,810 | 1,750 | 1,760 | ±0 | ±0% | 7,700 |
| 2022/12/12 | 1,838 | 1,838 | 1,760 | 1,760 | -87 | -4.7% | 12,200 |
| 2022/12/09 | 1,793 | 1,882 | 1,777 | 1,847 | +17 | +0.9% | 13,900 |
| 2022/12/08 | 1,897 | 1,897 | 1,798 | 1,830 | -91 | -4.7% | 20,700 |
| 2022/12/07 | 1,920 | 1,963 | 1,871 | 1,921 | -49 | -2.5% | 21,700 |
| 2022/12/06 | 2,039 | 2,039 | 1,906 | 1,970 | -70 | -3.4% | 34,000 |
| 2022/12/05 | 2,000 | 2,059 | 1,982 | 2,040 | -91 | -4.3% | 79,700 |
| 2022/12/02 | 2,248 | 2,261 | 2,080 | 2,131 | -169 | -7.3% | 111,600 |
| 2022/12/01 | 2,380 | 2,425 | 2,132 | 2,300 | -280 | -10.9% | 491,600 |
| 2022/11/30 | 2,780 | 3,050 | 2,580 | 2,580 | -700 | -21.3% | 1,399,400 |
| 2022/11/29 | 2,286 | 3,320 | 2,260 | 3,280 | +1,564 | +91.1% | 1,210,200 |
| 2022/11/28 | 1,716 | 1,716 | 1,716 | 1,716 | +300 | +21.2% | 28,700 |
| 2022/11/25 | 1,416 | 1,416 | 1,416 | 1,416 | +300 | +26.9% | 10,600 |
| 2022/11/24 | 1,084 | 1,116 | 1,084 | 1,116 | +16 | +1.5% | 700 |
| 2022/11/22 | 1,100 | 1,128 | 1,100 | 1,100 | +9 | +0.8% | 1,400 |
| 2022/11/21 | 1,087 | 1,120 | 1,081 | 1,091 | +34 | +3.2% | 1,000 |
| 2022/11/18 | 1,085 | 1,085 | 1,057 | 1,057 | -28 | -2.6% | 300 |
| 2022/11/17 | 1,083 | 1,085 | 1,083 | 1,085 | +22 | +2.1% | 400 |
| 2022/11/16 | 1,084 | 1,084 | 1,044 | 1,063 | -25 | -2.3% | 3,900 |
| 2022/11/15 | 1,141 | 1,141 | 1,088 | 1,088 | -53 | -4.6% | 1,700 |
| 2022/11/14 | 1,137 | 1,170 | 1,136 | 1,141 | +5 | +0.4% | 2,400 |
| 2022/11/11 | 1,136 | 1,136 | 1,136 | 1,136 | +20 | +1.8% | 200 |
| 2022/11/10 | 1,107 | 1,116 | 1,107 | 1,116 | +1 | +0.1% | 300 |
| 2022/11/09 | 1,150 | 1,150 | 1,113 | 1,115 | -45 | -3.9% | 400 |
| 2022/11/08 | 1,184 | 1,184 | 1,131 | 1,160 | +34 | +3% | 1,300 |
| 2022/11/07 | 1,080 | 1,148 | 1,080 | 1,126 | +36 | +3.3% | 1,300 |
| 2022/11/04 | 1,054 | 1,090 | 1,050 | 1,090 | +34 | +3.2% | 1,600 |
| 2022/11/02 | 1,042 | 1,056 | 1,042 | 1,056 | -3 | -0.3% | 600 |
| 2022/11/01 | 1,061 | 1,069 | 1,058 | 1,059 | -32 | -2.9% | 600 |
| 2022/10/31 | 1,080 | 1,091 | 1,070 | 1,091 | +41 | +3.9% | 300 |
| 2022/10/28 | 1,047 | 1,077 | 1,047 | 1,050 | +7 | +0.7% | 600 |
| 2022/10/27 | 1,046 | 1,082 | 1,041 | 1,043 | -3 | -0.3% | 1,000 |
| 2022/10/26 | 1,058 | 1,058 | 1,041 | 1,046 | -12 | -1.1% | 1,800 |
| 2022/10/25 | 1,100 | 1,130 | 1,028 | 1,058 | -46 | -4.2% | 3,000 |
| 2022/10/24 | 1,236 | 1,236 | 1,094 | 1,104 | -72 | -6.1% | 10,200 |
| 2022/10/21 | 1,051 | 1,285 | 1,046 | 1,176 | +125 | +11.9% | 18,600 |
| 2022/10/20 | 1,077 | 1,077 | 1,051 | 1,051 | -15 | -1.4% | 200 |
| 2022/10/19 | 1,077 | 1,077 | 1,048 | 1,066 | -33 | -3% | 800 |
| 2022/10/18 | 1,099 | 1,099 | 1,099 | 1,099 | - | - | 100 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「イクヨ」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 |
|---|---|---|---|---|---|---|---|---|
| イクヨ | 94,400円 | +70.3% | +999.9% | 3.50% | 6.32倍 | 2.98倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| 芦森工 | 420,000円 | -9.1% | -28.8% | 0.00% | 14.05倍 | 1.01倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| セレンディプ | 486,000円 | +59.2% | +151.7% | 0.00% | 20.29倍 | 2.79倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 内海造 | 872,000円 | +1.9% | -49.0% | 0.46% | 29.56倍 | 1.36倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| 今仙電機 | 75,400円 | -4.6% | +134.8% | 2.65% | 12.03倍 | 0.31倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
市場注目の銘柄
チャート関連のコラム
