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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,225 | 2,480 | 2,225 | 2,418 | +173 | +7.7% | 10,100 |
| 2024/04/09 | 2,261 | 2,261 | 2,175 | 2,245 | -16 | -0.7% | 2,400 |
| 2024/04/08 | 2,326 | 2,335 | 2,261 | 2,261 | -57 | -2.5% | 1,900 |
| 2024/04/05 | 2,261 | 2,394 | 2,261 | 2,318 | -26 | -1.1% | 1,700 |
| 2024/04/04 | 2,349 | 2,352 | 2,300 | 2,344 | -6 | -0.3% | 5,300 |
| 2024/04/03 | 2,496 | 2,496 | 2,300 | 2,350 | -146 | -5.8% | 9,400 |
| 2024/04/02 | 2,533 | 2,533 | 2,422 | 2,496 | -56 | -2.2% | 6,500 |
| 2024/04/01 | 2,710 | 2,710 | 2,537 | 2,552 | -170 | -6.2% | 10,300 |
| 2024/03/29 | 2,750 | 3,080 | 2,722 | 2,722 | -29 | -1.1% | 38,800 |
| 2024/03/28 | 2,642 | 2,799 | 2,518 | 2,751 | +102 | +3.9% | 4,200 |
| 2024/03/27 | 2,660 | 2,700 | 2,643 | 2,649 | -47 | -1.7% | 4,300 |
| 2024/03/26 | 2,883 | 2,888 | 2,628 | 2,696 | -204 | -7% | 9,600 |
| 2024/03/25 | 2,822 | 2,963 | 2,810 | 2,900 | +3 | +0.1% | 21,800 |
| 2024/03/22 | 2,680 | 2,965 | 2,620 | 2,897 | +197 | +7.3% | 43,900 |
| 2024/03/21 | 2,600 | 2,750 | 2,549 | 2,700 | +151 | +5.9% | 28,700 |
| 2024/03/19 | 2,324 | 2,553 | 2,310 | 2,549 | +228 | +9.8% | 10,200 |
| 2024/03/18 | 2,355 | 2,376 | 2,318 | 2,321 | -34 | -1.4% | 4,600 |
| 2024/03/15 | 2,401 | 2,575 | 2,330 | 2,355 | -44 | -1.8% | 19,800 |
| 2024/03/14 | 2,180 | 2,400 | 2,133 | 2,399 | +211 | +9.6% | 28,400 |
| 2024/03/13 | 2,123 | 2,189 | 2,123 | 2,188 | +38 | +1.8% | 1,400 |
| 2024/03/12 | 2,135 | 2,180 | 2,117 | 2,150 | -15 | -0.7% | 2,100 |
| 2024/03/11 | 2,168 | 2,255 | 2,146 | 2,165 | -43 | -1.9% | 4,100 |
| 2024/03/08 | 2,086 | 2,259 | 2,085 | 2,208 | +141 | +6.8% | 8,000 |
| 2024/03/07 | 2,100 | 2,115 | 2,060 | 2,067 | -44 | -2.1% | 3,500 |
| 2024/03/06 | 2,120 | 2,130 | 2,070 | 2,111 | -10 | -0.5% | 4,300 |
| 2024/03/05 | 2,150 | 2,150 | 2,029 | 2,121 | -25 | -1.2% | 9,500 |
| 2024/03/04 | 2,165 | 2,201 | 2,117 | 2,146 | -32 | -1.5% | 11,800 |
| 2024/03/01 | 2,240 | 2,269 | 2,174 | 2,178 | -75 | -3.3% | 21,000 |
| 2024/02/29 | 2,345 | 2,345 | 2,245 | 2,253 | -123 | -5.2% | 21,000 |
| 2024/02/28 | 2,347 | 2,400 | 2,301 | 2,376 | +24 | +1% | 5,900 |
| 2024/02/27 | 2,370 | 2,406 | 2,323 | 2,352 | -18 | -0.8% | 8,800 |
| 2024/02/26 | 2,478 | 2,507 | 2,361 | 2,370 | -111 | -4.5% | 15,900 |
| 2024/02/22 | 2,703 | 2,882 | 2,413 | 2,481 | -164 | -6.2% | 64,700 |
| 2024/02/21 | 2,548 | 2,666 | 2,545 | 2,645 | +119 | +4.7% | 25,400 |
| 2024/02/20 | 2,490 | 2,799 | 2,404 | 2,526 | +124 | +5.2% | 51,100 |
| 2024/02/19 | 2,376 | 2,429 | 2,303 | 2,402 | +67 | +2.9% | 6,100 |
| 2024/02/16 | 2,268 | 2,369 | 2,265 | 2,335 | +80 | +3.5% | 10,000 |
| 2024/02/15 | 2,211 | 2,390 | 2,210 | 2,255 | -250 | -10% | 15,600 |
| 2024/02/14 | 2,318 | 2,505 | 2,285 | 2,505 | +37 | +1.5% | 11,500 |
| 2024/02/13 | 2,283 | 2,663 | 2,250 | 2,468 | +173 | +7.5% | 27,400 |
| 2024/02/09 | 2,366 | 2,378 | 2,295 | 2,295 | -71 | -3% | 6,600 |
| 2024/02/08 | 2,468 | 2,468 | 2,366 | 2,366 | -90 | -3.7% | 20,000 |
| 2024/02/07 | 2,510 | 2,511 | 2,366 | 2,456 | -77 | -3% | 26,900 |
| 2024/02/06 | 2,553 | 2,592 | 2,511 | 2,533 | -90 | -3.4% | 17,400 |
| 2024/02/05 | 2,535 | 2,820 | 2,535 | 2,623 | +88 | +3.5% | 57,500 |
| 2024/02/02 | 2,584 | 2,613 | 2,501 | 2,535 | -50 | -1.9% | 39,300 |
| 2024/02/01 | 2,780 | 2,878 | 2,564 | 2,585 | -276 | -9.6% | 55,500 |
| 2024/01/31 | 2,756 | 2,980 | 2,699 | 2,861 | +20 | +0.7% | 134,100 |
| 2024/01/30 | 2,930 | 3,000 | 2,750 | 2,841 | -204 | -6.7% | 85,700 |
| 2024/01/29 | 3,190 | 3,575 | 3,000 | 3,045 | -195 | -6% | 294,900 |
251～
300
件表示中 / 3683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 | 431,000円 | -0.8% | -93.4% | 0.70% | 85.26倍 | 1.06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 | 188,400円 | +6.0% | -48.3% | 0.00% | 16.09倍 | 2.17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 |
| カーメイト | 85,000円 | +4.6% | +151.4% | 3.53% | 11.38倍 | 0.39倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| 日プラスト | 31,000円 | -1.8% | -52.1% | 4.84% | 6.52倍 | 0.17倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| 安 永 | 45,500円 | -3.0% | +5.8% | 2.20% | 11.72倍 | 0.41倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
市場注目の銘柄
チャート関連のコラム
