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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,099 | 2,099 | 2,031 | 2,099 | +13 | +0.6% | 1,800 |
| 2024/05/30 | 2,055 | 2,087 | 2,002 | 2,086 | +31 | +1.5% | 3,700 |
| 2024/05/29 | 2,026 | 2,061 | 2,021 | 2,055 | +29 | +1.4% | 2,200 |
| 2024/05/28 | 2,023 | 2,026 | 1,999 | 2,026 | +13 | +0.6% | 1,300 |
| 2024/05/27 | 1,973 | 2,028 | 1,973 | 2,013 | +38 | +1.9% | 2,800 |
| 2024/05/24 | 2,000 | 2,000 | 1,950 | 1,975 | -17 | -0.9% | 2,900 |
| 2024/05/23 | 2,011 | 2,018 | 1,990 | 1,992 | -21 | -1% | 2,300 |
| 2024/05/22 | 2,037 | 2,037 | 2,012 | 2,013 | -24 | -1.2% | 1,400 |
| 2024/05/21 | 2,129 | 2,129 | 2,011 | 2,037 | -90 | -4.2% | 10,700 |
| 2024/05/20 | 2,127 | 2,140 | 1,995 | 2,127 | -50 | -2.3% | 13,700 |
| 2024/05/17 | 2,118 | 2,225 | 2,016 | 2,177 | -91 | -4% | 38,200 |
| 2024/05/16 | 2,161 | 2,320 | 2,148 | 2,268 | +146 | +6.9% | 15,100 |
| 2024/05/15 | 2,100 | 2,147 | 2,091 | 2,122 | +49 | +2.4% | 3,300 |
| 2024/05/14 | 2,069 | 2,320 | 2,032 | 2,073 | -18 | -0.9% | 15,100 |
| 2024/05/13 | 2,061 | 2,091 | 2,061 | 2,091 | +6 | +0.3% | 1,000 |
| 2024/05/10 | 2,139 | 2,139 | 2,085 | 2,085 | -27 | -1.3% | 300 |
| 2024/05/09 | 2,083 | 2,116 | 2,077 | 2,112 | +12 | +0.6% | 1,300 |
| 2024/05/08 | 2,080 | 2,100 | 2,070 | 2,100 | ±0 | ±0% | 900 |
| 2024/05/07 | 2,113 | 2,113 | 2,080 | 2,100 | -20 | -0.9% | 1,200 |
| 2024/05/02 | 2,144 | 2,160 | 2,059 | 2,120 | -45 | -2.1% | 4,500 |
| 2024/05/01 | 2,171 | 2,191 | 2,145 | 2,165 | -23 | -1.1% | 4,700 |
| 2024/04/30 | 2,186 | 2,212 | 2,186 | 2,188 | +2 | +0.1% | 1,300 |
| 2024/04/26 | 2,165 | 2,195 | 2,160 | 2,186 | +26 | +1.2% | 2,000 |
| 2024/04/25 | 2,334 | 2,520 | 2,151 | 2,160 | -124 | -5.4% | 33,100 |
| 2024/04/24 | 2,155 | 2,284 | 2,155 | 2,284 | +145 | +6.8% | 5,300 |
| 2024/04/23 | 2,120 | 2,188 | 2,116 | 2,139 | -30 | -1.4% | 2,400 |
| 2024/04/22 | 2,161 | 2,180 | 2,130 | 2,169 | +7 | +0.3% | 1,300 |
| 2024/04/19 | 2,176 | 2,176 | 2,160 | 2,162 | -23 | -1.1% | 1,500 |
| 2024/04/18 | 2,182 | 2,187 | 2,182 | 2,185 | -21 | -1% | 1,500 |
| 2024/04/17 | 2,225 | 2,225 | 2,187 | 2,206 | -19 | -0.9% | 1,200 |
| 2024/04/16 | 2,243 | 2,288 | 2,225 | 2,225 | -42 | -1.9% | 1,300 |
| 2024/04/15 | 2,267 | 2,267 | 2,221 | 2,267 | ±0 | ±0% | 900 |
| 2024/04/12 | 2,284 | 2,284 | 2,266 | 2,267 | -17 | -0.7% | 1,600 |
| 2024/04/11 | 2,399 | 2,468 | 2,270 | 2,284 | -134 | -5.5% | 5,200 |
| 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 |
301～
350
件表示中 / 3767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 | 92,400円 | +70.3% | +999.9% | 3.57% | 6.18倍 | 2.92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 | 415,000円 | -9.1% | -28.8% | 0.00% | 13.88倍 | 1.00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 |
| ヨロズ | 99,500円 | -3.0% | - | 3.12% | 30.22倍 | 0.46倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 内海造 | 858,000円 | +1.9% | -49.0% | 0.47% | 29.08倍 | 1.34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 |
| ＡｅｒｏＥｄｇｅ | 460,500円 | +36.9% | +28.3% | 0.00% | 35.40倍 | 4.56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 |
市場注目の銘柄
チャート関連のコラム
