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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,639 | 1,645 | 1,629 | 1,629 | +4 | +0.2% | 4,500 |
| 2017/11/08 | 1,631 | 1,631 | 1,625 | 1,625 | -13 | -0.8% | 400 |
| 2017/11/07 | 1,639 | 1,639 | 1,625 | 1,638 | +12 | +0.7% | 4,500 |
| 2017/11/06 | 1,634 | 1,644 | 1,626 | 1,626 | -14 | -0.9% | 2,600 |
| 2017/11/02 | 1,635 | 1,640 | 1,627 | 1,640 | +5 | +0.3% | 3,000 |
| 2017/11/01 | 1,624 | 1,635 | 1,622 | 1,635 | +11 | +0.7% | 4,500 |
| 2017/10/31 | 1,624 | 1,624 | 1,614 | 1,624 | ±0 | ±0% | 1,000 |
| 2017/10/30 | 1,609 | 1,624 | 1,608 | 1,624 | +19 | +1.2% | 4,700 |
| 2017/10/27 | 1,604 | 1,605 | 1,595 | 1,605 | +1 | +0.1% | 2,600 |
| 2017/10/26 | 1,601 | 1,604 | 1,584 | 1,604 | +10 | +0.6% | 2,300 |
| 2017/10/25 | 1,609 | 1,609 | 1,594 | 1,594 | -6 | -0.4% | 1,000 |
| 2017/10/24 | 1,602 | 1,607 | 1,584 | 1,600 | -8 | -0.5% | 2,300 |
| 2017/10/23 | 1,601 | 1,608 | 1,600 | 1,608 | +15 | +0.9% | 1,300 |
| 2017/10/20 | 1,582 | 1,624 | 1,581 | 1,593 | +13 | +0.8% | 1,800 |
| 2017/10/19 | 1,582 | 1,590 | 1,580 | 1,580 | -6 | -0.4% | 6,500 |
| 2017/10/18 | 1,586 | 1,590 | 1,585 | 1,586 | -7 | -0.4% | 2,500 |
| 2017/10/17 | 1,607 | 1,611 | 1,591 | 1,593 | -20 | -1.2% | 5,800 |
| 2017/10/16 | 1,608 | 1,613 | 1,605 | 1,613 | -6 | -0.4% | 3,200 |
| 2017/10/13 | 1,611 | 1,619 | 1,608 | 1,619 | +12 | +0.7% | 1,100 |
| 2017/10/12 | 1,625 | 1,625 | 1,607 | 1,607 | -16 | -1% | 400 |
| 2017/10/11 | 1,623 | 1,623 | 1,620 | 1,623 | +12 | +0.7% | 2,200 |
| 2017/10/10 | 1,605 | 1,611 | 1,605 | 1,611 | +9 | +0.6% | 1,400 |
| 2017/10/06 | 1,594 | 1,607 | 1,594 | 1,602 | -9 | -0.6% | 2,700 |
| 2017/10/05 | 1,625 | 1,625 | 1,607 | 1,611 | -5 | -0.3% | 5,900 |
| 2017/10/04 | 1,618 | 1,618 | 1,610 | 1,616 | -1 | -0.1% | 1,200 |
| 2017/10/03 | 1,611 | 1,617 | 1,610 | 1,617 | +17 | +1.1% | 1,600 |
| 2017/10/02 | 1,611 | 1,620 | 1,595 | 1,600 | -10 | -0.6% | 4,700 |
| 2017/09/29 | 1,610 | 1,619 | 1,590 | 1,610 | -11 | -0.7% | 4,200 |
| 2017/09/28 | 1,642 | 1,659 | 1,600 | 1,621 | -43 | -2.6% | 6,800 |
| 2017/09/27 | 1,670 | 1,670 | 1,640 | 1,664 | +1,497 | +896.4% | 2,900 |
| 2017/09/26 | 167 | 167 | 163 | 167 | ±0 | ±0% | 33,000 |
| 2017/09/25 | 165 | 167 | 164 | 167 | +2 | +1.2% | 35,000 |
| 2017/09/22 | 166 | 166 | 163 | 165 | -1 | -0.6% | 21,000 |
| 2017/09/21 | 167 | 167 | 164 | 166 | -1 | -0.6% | 10,000 |
| 2017/09/20 | 165 | 167 | 163 | 167 | +2 | +1.2% | 82,000 |
| 2017/09/19 | 165 | 169 | 162 | 165 | +6 | +3.8% | 274,000 |
| 2017/09/15 | 159 | 161 | 158 | 159 | +1 | +0.6% | 55,000 |
| 2017/09/14 | 156 | 158 | 155 | 158 | +2 | +1.3% | 22,000 |
| 2017/09/13 | 150 | 157 | 150 | 156 | +5 | +3.3% | 39,000 |
| 2017/09/12 | 149 | 151 | 149 | 151 | +2 | +1.3% | 13,000 |
| 2017/09/11 | 150 | 150 | 149 | 149 | ±0 | ±0% | 5,000 |
| 2017/09/08 | 149 | 150 | 148 | 149 | -2 | -1.3% | 23,000 |
| 2017/09/07 | 150 | 151 | 149 | 151 | +1 | +0.7% | 15,000 |
| 2017/09/06 | 150 | 151 | 150 | 150 | -1 | -0.7% | 34,000 |
| 2017/09/05 | 157 | 157 | 147 | 151 | -5 | -3.2% | 37,000 |
| 2017/09/04 | 156 | 156 | 153 | 156 | +1 | +0.6% | 15,000 |
| 2017/09/01 | 155 | 155 | 155 | 155 | ±0 | ±0% | 3,000 |
| 2017/08/31 | 156 | 156 | 153 | 155 | +2 | +1.3% | 31,000 |
| 2017/08/30 | 150 | 153 | 150 | 153 | +3 | +2% | 4,000 |
| 2017/08/29 | 151 | 151 | 148 | 150 | -3 | -2% | 12,000 |
1901～
1950
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
