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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 3,805 | 3,820 | 3,715 | 3,795 | +50 | +1.3% | 12,000 |
| 2025/01/24 | 3,590 | 3,755 | 3,575 | 3,745 | +170 | +4.8% | 24,700 |
| 2025/01/23 | 3,475 | 3,815 | 3,475 | 3,575 | +60 | +1.7% | 44,400 |
| 2025/01/22 | 3,565 | 3,565 | 3,415 | 3,515 | -25 | -0.7% | 22,600 |
| 2025/01/21 | 3,535 | 3,800 | 3,320 | 3,540 | +40 | +1.1% | 105,100 |
| 2025/01/20 | 3,820 | 3,820 | 3,265 | 3,500 | +380 | +12.2% | 227,300 |
| 2025/01/17 | 3,120 | 3,120 | 3,120 | 3,120 | +500 | +19.1% | 4,400 |
| 2025/01/16 | 2,670 | 2,702 | 2,582 | 2,620 | ±0 | ±0% | 4,300 |
| 2025/01/15 | 2,580 | 2,620 | 2,570 | 2,620 | +50 | +1.9% | 2,900 |
| 2025/01/14 | 2,600 | 2,679 | 2,570 | 2,570 | -60 | -2.3% | 900 |
| 2025/01/10 | 2,620 | 2,630 | 2,620 | 2,630 | -24 | -0.9% | 200 |
| 2025/01/09 | 2,643 | 2,654 | 2,616 | 2,654 | -35 | -1.3% | 800 |
| 2025/01/08 | 2,650 | 2,696 | 2,621 | 2,689 | +59 | +2.2% | 1,200 |
| 2025/01/07 | 2,675 | 2,732 | 2,620 | 2,630 | -52 | -1.9% | 3,100 |
| 2025/01/06 | 2,565 | 2,738 | 2,490 | 2,682 | +117 | +4.6% | 4,200 |
| 2024/12/30 | 2,520 | 2,574 | 2,511 | 2,565 | +18 | +0.7% | 1,100 |
| 2024/12/27 | 2,625 | 2,625 | 2,531 | 2,547 | -78 | -3% | 3,900 |
| 2024/12/26 | 2,648 | 2,648 | 2,602 | 2,625 | -46 | -1.7% | 800 |
| 2024/12/25 | 2,600 | 2,698 | 2,600 | 2,671 | +68 | +2.6% | 2,900 |
| 2024/12/24 | 2,571 | 2,603 | 2,537 | 2,603 | +32 | +1.2% | 1,100 |
| 2024/12/23 | 2,578 | 2,578 | 2,525 | 2,571 | +41 | +1.6% | 2,200 |
| 2024/12/20 | 2,665 | 2,665 | 2,525 | 2,530 | -215 | -7.8% | 4,900 |
| 2024/12/19 | 2,704 | 2,745 | 2,635 | 2,745 | +41 | +1.5% | 4,500 |
| 2024/12/18 | 2,759 | 2,759 | 2,675 | 2,704 | -46 | -1.7% | 2,400 |
| 2024/12/17 | 2,765 | 2,769 | 2,670 | 2,750 | -15 | -0.5% | 4,800 |
| 2024/12/16 | 2,581 | 2,765 | 2,581 | 2,765 | +234 | +9.2% | 11,200 |
| 2024/12/13 | 2,544 | 2,589 | 2,531 | 2,531 | -13 | -0.5% | 1,100 |
| 2024/12/12 | 2,501 | 2,561 | 2,501 | 2,544 | +9 | +0.4% | 1,800 |
| 2024/12/11 | 2,585 | 2,585 | 2,425 | 2,535 | -66 | -2.5% | 5,500 |
| 2024/12/10 | 2,800 | 2,800 | 2,450 | 2,601 | -174 | -6.3% | 28,300 |
| 2024/12/09 | 2,760 | 2,775 | 2,600 | 2,775 | +165 | +6.3% | 24,000 |
| 2024/12/06 | 2,463 | 2,629 | 2,399 | 2,610 | +147 | +6% | 11,500 |
| 2024/12/05 | 2,337 | 2,499 | 2,287 | 2,463 | +176 | +7.7% | 10,700 |
| 2024/12/04 | 2,301 | 2,306 | 2,287 | 2,287 | -34 | -1.5% | 2,300 |
| 2024/12/03 | 2,377 | 2,409 | 2,270 | 2,321 | -15 | -0.6% | 4,200 |
| 2024/12/02 | 2,300 | 2,396 | 2,211 | 2,336 | +36 | +1.6% | 9,600 |
| 2024/11/29 | 2,313 | 2,380 | 2,283 | 2,300 | -113 | -4.7% | 5,500 |
| 2024/11/28 | 2,405 | 2,476 | 2,228 | 2,413 | -17 | -0.7% | 22,500 |
| 2024/11/27 | 2,430 | 2,431 | 2,430 | 2,430 | -29 | -1.2% | 300 |
| 2024/11/26 | 2,494 | 2,494 | 2,425 | 2,459 | -51 | -2% | 3,600 |
| 2024/11/25 | 2,591 | 2,591 | 2,510 | 2,510 | -81 | -3.1% | 3,400 |
| 2024/11/22 | 2,467 | 2,592 | 2,467 | 2,591 | +131 | +5.3% | 1,900 |
| 2024/11/21 | 2,498 | 2,498 | 2,410 | 2,460 | -37 | -1.5% | 3,500 |
| 2024/11/20 | 2,469 | 2,497 | 2,450 | 2,497 | -13 | -0.5% | 5,600 |
| 2024/11/19 | 2,553 | 2,553 | 2,480 | 2,510 | -48 | -1.9% | 3,100 |
| 2024/11/18 | 2,610 | 2,650 | 2,522 | 2,558 | -82 | -3.1% | 2,000 |
| 2024/11/15 | 2,431 | 2,739 | 2,431 | 2,640 | +9 | +0.3% | 9,700 |
| 2024/11/14 | 2,680 | 2,680 | 2,630 | 2,631 | -51 | -1.9% | 2,300 |
| 2024/11/13 | 2,669 | 2,682 | 2,625 | 2,682 | +3 | +0.1% | 3,000 |
| 2024/11/12 | 2,679 | 2,729 | 2,629 | 2,679 | ±0 | ±0% | 4,500 |
51～
100
件表示中 / 3677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 | 470,500円 | -0.8% | -93.4% | 0.64% | 93.08倍 | 1.16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 |
| ＡｅｒｏＥｄｇｅ | 196,000円 | +6.0% | -48.3% | 0.00% | 16.74倍 | 2.26倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| ＭＵＲＯ | 113,500円 | -4.5% | -48.3% | 3.96% | 12.75倍 | 0.31倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| ＮＩＴＴＡＮ | 24,900円 | +1.1% | -25.5% | 4.82% | 10.23倍 | 0.25倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| レシップＨＤ | 44,800円 | +12.4% | -15.7% | 4.46% | 3.94倍 | 0.80倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
市場注目の銘柄
チャート関連のコラム
