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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 152 | 155 | 151 | 155 | +4 | +2.6% | 45,000 |
| 2017/07/10 | 151 | 151 | 150 | 151 | +1 | +0.7% | 11,000 |
| 2017/07/07 | 148 | 152 | 148 | 150 | +1 | +0.7% | 22,000 |
| 2017/07/06 | 153 | 153 | 149 | 149 | -4 | -2.6% | 60,000 |
| 2017/07/05 | 152 | 153 | 151 | 153 | +2 | +1.3% | 29,000 |
| 2017/07/04 | 155 | 159 | 151 | 151 | -2 | -1.3% | 169,000 |
| 2017/07/03 | 149 | 155 | 147 | 153 | +9 | +6.3% | 140,000 |
| 2017/06/30 | 148 | 148 | 143 | 144 | -5 | -3.4% | 55,000 |
| 2017/06/29 | 141 | 149 | 141 | 149 | +9 | +6.4% | 209,000 |
| 2017/06/28 | 141 | 141 | 140 | 140 | -2 | -1.4% | 18,000 |
| 2017/06/27 | 141 | 142 | 141 | 142 | +1 | +0.7% | 11,000 |
| 2017/06/26 | 140 | 141 | 140 | 141 | +1 | +0.7% | 8,000 |
| 2017/06/23 | 140 | 140 | 138 | 140 | ±0 | ±0% | 15,000 |
| 2017/06/22 | 140 | 140 | 140 | 140 | ±0 | ±0% | 7,000 |
| 2017/06/21 | 140 | 140 | 139 | 140 | ±0 | ±0% | 8,000 |
| 2017/06/20 | 138 | 140 | 138 | 140 | +2 | +1.4% | 21,000 |
| 2017/06/19 | 138 | 138 | 137 | 138 | ±0 | ±0% | 45,000 |
| 2017/06/16 | 136 | 138 | 136 | 138 | +2 | +1.5% | 18,000 |
| 2017/06/15 | 137 | 138 | 136 | 136 | -1 | -0.7% | 42,000 |
| 2017/06/14 | 137 | 138 | 137 | 137 | -1 | -0.7% | 15,000 |
| 2017/06/13 | 138 | 138 | 138 | 138 | ±0 | ±0% | 10,000 |
| 2017/06/12 | 138 | 138 | 138 | 138 | ±0 | ±0% | 8,000 |
| 2017/06/09 | 138 | 139 | 137 | 138 | ±0 | ±0% | 16,000 |
| 2017/06/08 | 137 | 139 | 137 | 138 | +1 | +0.7% | 36,000 |
| 2017/06/07 | 137 | 137 | 137 | 137 | ±0 | ±0% | 6,000 |
| 2017/06/06 | 140 | 140 | 129 | 137 | -3 | -2.1% | 125,000 |
| 2017/06/05 | 141 | 141 | 139 | 140 | ±0 | ±0% | 32,000 |
| 2017/06/02 | 140 | 140 | 139 | 140 | +1 | +0.7% | 30,000 |
| 2017/06/01 | 140 | 140 | 139 | 139 | -1 | -0.7% | 24,000 |
| 2017/05/31 | 139 | 140 | 139 | 140 | ±0 | ±0% | 18,000 |
| 2017/05/30 | 140 | 140 | 140 | 140 | ±0 | ±0% | 6,000 |
| 2017/05/29 | 140 | 140 | 140 | 140 | ±0 | ±0% | 16,000 |
| 2017/05/26 | 142 | 142 | 139 | 140 | -2 | -1.4% | 60,000 |
| 2017/05/25 | 140 | 142 | 140 | 142 | +2 | +1.4% | 28,000 |
| 2017/05/24 | 141 | 141 | 140 | 140 | ±0 | ±0% | 9,000 |
| 2017/05/23 | 141 | 141 | 140 | 140 | -2 | -1.4% | 24,000 |
| 2017/05/22 | 141 | 142 | 141 | 142 | +1 | +0.7% | 22,000 |
| 2017/05/19 | 141 | 141 | 140 | 141 | ±0 | ±0% | 11,000 |
| 2017/05/18 | 141 | 141 | 140 | 141 | -2 | -1.4% | 31,000 |
| 2017/05/17 | 144 | 144 | 141 | 143 | +1 | +0.7% | 61,000 |
| 2017/05/16 | 142 | 143 | 141 | 142 | +2 | +1.4% | 95,000 |
| 2017/05/15 | 138 | 141 | 136 | 140 | -18 | -11.4% | 437,000 |
| 2017/05/12 | 160 | 161 | 157 | 158 | -2 | -1.3% | 47,000 |
| 2017/05/11 | 164 | 164 | 159 | 160 | -4 | -2.4% | 66,000 |
| 2017/05/10 | 161 | 166 | 161 | 164 | +3 | +1.9% | 84,000 |
| 2017/05/09 | 160 | 161 | 159 | 161 | +2 | +1.3% | 33,000 |
| 2017/05/08 | 159 | 160 | 159 | 159 | +1 | +0.6% | 30,000 |
| 2017/05/02 | 155 | 158 | 155 | 158 | +3 | +1.9% | 42,000 |
| 2017/05/01 | 155 | 155 | 155 | 155 | ±0 | ±0% | 5,000 |
| 2017/04/28 | 154 | 156 | 154 | 155 | -2 | -1.3% | 24,000 |
1901～
1950
件表示中 / 3686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 | 434,500円 | -0.8% | -93.4% | 0.69% | 85.95倍 | 1.22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 |
| セレンディプ | 160,600円 | +25.8% | +16.0% | 0.00% | 2.62倍 | 1.29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 |
| ＮＩＴＴＡＮ | 26,300円 | +1.1% | -25.5% | 4.56% | 10.81倍 | 0.27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 |
| 阪神燃 | 232,400円 | +38.0% | +5.8% | 3.01% | 14.76倍 | 0.53倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| レシップＨＤ | 46,500円 | +12.4% | -15.7% | 4.30% | 4.09倍 | 0.83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
