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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,360 | 1,360 | 1,332 | 1,353 | +2 | +0.1% | 8,600 |
2023/10/02 | 1,400 | 1,400 | 1,350 | 1,351 | -36 | -2.6% | 3,500 |
2023/09/29 | 1,393 | 1,429 | 1,360 | 1,387 | +11 | +0.8% | 13,900 |
2023/09/28 | 1,368 | 1,376 | 1,355 | 1,376 | +4 | +0.3% | 5,000 |
2023/09/27 | 1,361 | 1,372 | 1,361 | 1,372 | ±0 | ±0% | 1,100 |
2023/09/26 | 1,376 | 1,376 | 1,363 | 1,372 | -4 | -0.3% | 2,200 |
2023/09/25 | 1,362 | 1,377 | 1,359 | 1,376 | +13 | +1% | 4,400 |
2023/09/22 | 1,353 | 1,363 | 1,348 | 1,363 | +11 | +0.8% | 5,800 |
2023/09/21 | 1,355 | 1,355 | 1,334 | 1,352 | -3 | -0.2% | 8,400 |
2023/09/20 | 1,363 | 1,375 | 1,344 | 1,355 | -5 | -0.4% | 3,800 |
2023/09/19 | 1,360 | 1,374 | 1,342 | 1,360 | -9 | -0.7% | 3,000 |
2023/09/15 | 1,399 | 1,410 | 1,352 | 1,369 | -31 | -2.2% | 15,000 |
2023/09/14 | 1,406 | 1,412 | 1,384 | 1,400 | -6 | -0.4% | 8,100 |
2023/09/13 | 1,428 | 1,437 | 1,404 | 1,406 | -21 | -1.5% | 3,800 |
2023/09/12 | 1,451 | 1,478 | 1,411 | 1,427 | -16 | -1.1% | 16,300 |
2023/09/11 | 1,461 | 1,514 | 1,443 | 1,443 | +3 | +0.2% | 55,800 |
2023/09/08 | 1,408 | 1,458 | 1,408 | 1,440 | +35 | +2.5% | 23,700 |
2023/09/07 | 1,415 | 1,415 | 1,372 | 1,405 | -10 | -0.7% | 5,200 |
2023/09/06 | 1,415 | 1,425 | 1,405 | 1,415 | -10 | -0.7% | 1,000 |
2023/09/05 | 1,401 | 1,425 | 1,401 | 1,425 | +14 | +1% | 3,100 |
2023/09/04 | 1,402 | 1,411 | 1,400 | 1,411 | +14 | +1% | 700 |
2023/09/01 | 1,400 | 1,409 | 1,392 | 1,397 | -22 | -1.6% | 1,500 |
2023/08/31 | 1,400 | 1,419 | 1,395 | 1,419 | +24 | +1.7% | 2,200 |
2023/08/30 | 1,404 | 1,404 | 1,390 | 1,395 | +3 | +0.2% | 700 |
2023/08/29 | 1,413 | 1,413 | 1,376 | 1,392 | -8 | -0.6% | 1,500 |
2023/08/28 | 1,407 | 1,410 | 1,400 | 1,400 | -6 | -0.4% | 1,800 |
2023/08/25 | 1,394 | 1,406 | 1,393 | 1,406 | +13 | +0.9% | 1,700 |
2023/08/24 | 1,345 | 1,410 | 1,345 | 1,393 | +57 | +4.3% | 11,400 |
2023/08/23 | 1,343 | 1,343 | 1,336 | 1,336 | +4 | +0.3% | 800 |
2023/08/22 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 100 |
2023/08/21 | 1,315 | 1,332 | 1,315 | 1,332 | +14 | +1.1% | 1,700 |
2023/08/18 | 1,325 | 1,326 | 1,316 | 1,318 | -7 | -0.5% | 3,000 |
2023/08/17 | 1,363 | 1,363 | 1,325 | 1,325 | -26 | -1.9% | 6,700 |
2023/08/16 | 1,337 | 1,391 | 1,337 | 1,351 | -12 | -0.9% | 5,500 |
2023/08/15 | 1,350 | 1,365 | 1,330 | 1,363 | +5 | +0.4% | 2,400 |
2023/08/14 | 1,367 | 1,376 | 1,311 | 1,358 | -52 | -3.7% | 8,800 |
2023/08/10 | 1,400 | 1,414 | 1,400 | 1,410 | +40 | +2.9% | 3,500 |
2023/08/09 | 1,361 | 1,374 | 1,361 | 1,370 | -21 | -1.5% | 1,600 |
2023/08/08 | 1,377 | 1,391 | 1,377 | 1,391 | +2 | +0.1% | 800 |
2023/08/07 | 1,383 | 1,406 | 1,383 | 1,389 | +8 | +0.6% | 1,700 |
2023/08/04 | 1,415 | 1,415 | 1,370 | 1,381 | +26 | +1.9% | 3,500 |
2023/08/03 | 1,355 | 1,355 | 1,348 | 1,355 | -12 | -0.9% | 500 |
2023/08/02 | 1,369 | 1,369 | 1,359 | 1,367 | -2 | -0.1% | 300 |
2023/08/01 | 1,361 | 1,380 | 1,361 | 1,369 | +6 | +0.4% | 1,900 |
2023/07/31 | 1,352 | 1,373 | 1,352 | 1,363 | +10 | +0.7% | 2,100 |
2023/07/28 | 1,335 | 1,360 | 1,335 | 1,353 | +7 | +0.5% | 3,200 |
2023/07/27 | 1,356 | 1,356 | 1,345 | 1,346 | -15 | -1.1% | 2,100 |
2023/07/26 | 1,359 | 1,368 | 1,357 | 1,361 | +2 | +0.1% | 1,400 |
2023/07/25 | 1,370 | 1,375 | 1,356 | 1,359 | +3 | +0.2% | 3,400 |
2023/07/24 | 1,356 | 1,362 | 1,354 | 1,356 | +7 | +0.5% | 900 |
151~
200
件表示中 / 3457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 | 217,700円 | -1.4% | -78.1% | 1.38% | 23.35倍 | 0.55倍 |
|
三菱自、日野、ふそう向けに合成樹脂の自動車内外装部品製造。国内軸だが東南アジアでも展開 |
HKS | 214,200円 | +1.7% | -25.5% | 3.03% | 8.42倍 | 0.30倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。天然ガス燃料車を育成。タイ、北米に拠点 |
小田原機 | 107,100円 | +43.7% | -2.3% | 2.43% | 23.45倍 | 0.86倍 |
|
路線バスの運賃箱やICカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
桜井製 | 49,700円 | -10.3% | - | 2.01% | 176.87倍 | 0.37倍 |
|
業界中位の自動車生産ライン用専用工作機と自動車部品が2本柱。ベトナム子会社で現地生産 |
タツミ | 28,600円 | - | - | - | - | 0.59倍 |
|
ウィンドー、ブレーキが主力の自動車用部品メーカー。ミツバの子会社で5割近くがミツバ向け |
市場注目の銘柄
チャート関連のコラム