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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/07/21 | 1,340 | 1,349 | 1,340 | 1,349 | +4 | +0.3% | 700 |
| 2023/07/20 | 1,329 | 1,355 | 1,329 | 1,345 | -14 | -1% | 4,100 |
| 2023/07/19 | 1,355 | 1,370 | 1,349 | 1,359 | -26 | -1.9% | 5,200 |
| 2023/07/18 | 1,379 | 1,385 | 1,377 | 1,385 | +11 | +0.8% | 1,200 |
| 2023/07/14 | 1,350 | 1,375 | 1,350 | 1,374 | +4 | +0.3% | 1,500 |
| 2023/07/13 | 1,366 | 1,370 | 1,343 | 1,370 | +4 | +0.3% | 900 |
| 2023/07/12 | 1,372 | 1,372 | 1,366 | 1,366 | -6 | -0.4% | 300 |
| 2023/07/11 | 1,390 | 1,390 | 1,372 | 1,372 | -18 | -1.3% | 600 |
| 2023/07/10 | 1,371 | 1,390 | 1,371 | 1,390 | +7 | +0.5% | 600 |
| 2023/07/07 | 1,350 | 1,383 | 1,348 | 1,383 | +24 | +1.8% | 1,700 |
| 2023/07/06 | 1,382 | 1,382 | 1,358 | 1,359 | -25 | -1.8% | 2,400 |
| 2023/07/05 | 1,376 | 1,384 | 1,374 | 1,384 | +4 | +0.3% | 2,700 |
| 2023/07/04 | 1,365 | 1,391 | 1,365 | 1,380 | -15 | -1.1% | 3,500 |
| 2023/07/03 | 1,413 | 1,413 | 1,395 | 1,395 | +3 | +0.2% | 3,900 |
| 2023/06/30 | 1,405 | 1,416 | 1,392 | 1,392 | -16 | -1.1% | 500 |
| 2023/06/29 | 1,403 | 1,428 | 1,403 | 1,408 | -23 | -1.6% | 1,800 |
| 2023/06/28 | 1,415 | 1,431 | 1,398 | 1,431 | +10 | +0.7% | 900 |
| 2023/06/27 | 1,427 | 1,427 | 1,401 | 1,421 | +15 | +1.1% | 3,000 |
| 2023/06/26 | 1,395 | 1,406 | 1,376 | 1,406 | ±0 | ±0% | 3,200 |
| 2023/06/23 | 1,400 | 1,414 | 1,387 | 1,406 | +6 | +0.4% | 2,700 |
| 2023/06/22 | 1,433 | 1,433 | 1,399 | 1,400 | -18 | -1.3% | 3,600 |
| 2023/06/21 | 1,435 | 1,435 | 1,384 | 1,418 | -14 | -1% | 2,300 |
| 2023/06/20 | 1,412 | 1,436 | 1,412 | 1,432 | +6 | +0.4% | 2,700 |
| 2023/06/19 | 1,415 | 1,441 | 1,415 | 1,426 | +12 | +0.8% | 3,500 |
401～
450
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
