イトーキの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,229 | 1,255 | 1,220 | 1,249 | +20 | +1.6% | 267,200 |
2023/12/14 | 1,251 | 1,262 | 1,214 | 1,229 | -13 | -1% | 190,500 |
2023/12/13 | 1,196 | 1,253 | 1,189 | 1,242 | +43 | +3.6% | 189,500 |
2023/12/12 | 1,245 | 1,245 | 1,199 | 1,199 | -42 | -3.4% | 185,700 |
2023/12/11 | 1,239 | 1,252 | 1,223 | 1,241 | +24 | +2% | 221,300 |
2023/12/08 | 1,254 | 1,267 | 1,214 | 1,217 | -64 | -5% | 311,600 |
2023/12/07 | 1,300 | 1,302 | 1,269 | 1,281 | -37 | -2.8% | 266,300 |
2023/12/06 | 1,298 | 1,328 | 1,297 | 1,318 | +17 | +1.3% | 137,700 |
2023/12/05 | 1,342 | 1,349 | 1,301 | 1,301 | -42 | -3.1% | 327,200 |
2023/12/04 | 1,300 | 1,350 | 1,300 | 1,343 | +36 | +2.8% | 252,800 |
2023/12/01 | 1,310 | 1,322 | 1,300 | 1,307 | -13 | -1% | 200,700 |
2023/11/30 | 1,300 | 1,324 | 1,292 | 1,320 | +6 | +0.5% | 158,100 |
2023/11/29 | 1,311 | 1,330 | 1,287 | 1,314 | -3 | -0.2% | 213,300 |
2023/11/28 | 1,310 | 1,320 | 1,297 | 1,317 | +4 | +0.3% | 155,700 |
2023/11/27 | 1,301 | 1,334 | 1,301 | 1,313 | +8 | +0.6% | 185,100 |
2023/11/24 | 1,301 | 1,317 | 1,285 | 1,305 | -8 | -0.6% | 144,200 |
2023/11/22 | 1,272 | 1,329 | 1,265 | 1,313 | +22 | +1.7% | 183,700 |
2023/11/21 | 1,312 | 1,328 | 1,258 | 1,291 | -29 | -2.2% | 360,500 |
2023/11/20 | 1,319 | 1,334 | 1,311 | 1,320 | -12 | -0.9% | 243,000 |
2023/11/17 | 1,292 | 1,338 | 1,285 | 1,332 | +55 | +4.3% | 405,700 |
2023/11/16 | 1,282 | 1,306 | 1,258 | 1,277 | -16 | -1.2% | 410,700 |
2023/11/15 | 1,309 | 1,323 | 1,245 | 1,293 | -9 | -0.7% | 548,100 |
2023/11/14 | 1,301 | 1,309 | 1,222 | 1,302 | -56 | -4.1% | 594,500 |
2023/11/13 | 1,398 | 1,420 | 1,349 | 1,358 | -23 | -1.7% | 258,600 |
2023/11/10 | 1,334 | 1,381 | 1,320 | 1,381 | +17 | +1.2% | 147,200 |
2023/11/09 | 1,335 | 1,373 | 1,314 | 1,364 | +25 | +1.9% | 232,700 |
2023/11/08 | 1,437 | 1,437 | 1,329 | 1,339 | -80 | -5.6% | 275,300 |
2023/11/07 | 1,459 | 1,464 | 1,419 | 1,419 | -40 | -2.7% | 159,200 |
2023/11/06 | 1,454 | 1,475 | 1,427 | 1,459 | +35 | +2.5% | 213,600 |
2023/11/02 | 1,449 | 1,459 | 1,407 | 1,424 | -2 | -0.1% | 151,800 |
2023/11/01 | 1,460 | 1,470 | 1,411 | 1,426 | -6 | -0.4% | 175,900 |
2023/10/31 | 1,409 | 1,435 | 1,359 | 1,432 | +18 | +1.3% | 242,400 |
2023/10/30 | 1,421 | 1,425 | 1,396 | 1,414 | -9 | -0.6% | 157,400 |
2023/10/27 | 1,369 | 1,425 | 1,355 | 1,423 | +55 | +4% | 231,800 |
2023/10/26 | 1,372 | 1,403 | 1,363 | 1,368 | -34 | -2.4% | 122,800 |
2023/10/25 | 1,416 | 1,424 | 1,396 | 1,402 | +13 | +0.9% | 136,800 |
2023/10/24 | 1,390 | 1,398 | 1,332 | 1,389 | +19 | +1.4% | 216,400 |
2023/10/23 | 1,392 | 1,412 | 1,370 | 1,370 | -44 | -3.1% | 183,100 |
2023/10/20 | 1,413 | 1,433 | 1,408 | 1,414 | -24 | -1.7% | 170,400 |
2023/10/19 | 1,462 | 1,467 | 1,433 | 1,438 | -51 | -3.4% | 102,100 |
2023/10/18 | 1,450 | 1,493 | 1,441 | 1,489 | +48 | +3.3% | 176,800 |
2023/10/17 | 1,463 | 1,482 | 1,414 | 1,441 | +3 | +0.2% | 268,700 |
2023/10/16 | 1,444 | 1,463 | 1,413 | 1,438 | -55 | -3.7% | 270,300 |
2023/10/13 | 1,533 | 1,540 | 1,483 | 1,493 | -49 | -3.2% | 211,500 |
2023/10/12 | 1,545 | 1,554 | 1,520 | 1,542 | +3 | +0.2% | 134,800 |
2023/10/11 | 1,567 | 1,569 | 1,532 | 1,539 | -15 | -1% | 195,000 |
2023/10/10 | 1,555 | 1,577 | 1,530 | 1,554 | +31 | +2% | 255,400 |
2023/10/06 | 1,486 | 1,533 | 1,458 | 1,523 | +47 | +3.2% | 312,500 |
2023/10/05 | 1,416 | 1,479 | 1,398 | 1,476 | +75 | +5.4% | 355,100 |
2023/10/04 | 1,430 | 1,437 | 1,365 | 1,401 | -103 | -6.8% | 608,600 |
101~
150
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「イトーキ」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 |
---|---|---|---|---|---|---|---|---|
イトーキ | 153,800円 | +3.4% | +16.9% | 3.38% | 10.79倍 | 1.38倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
NISSHA | 182,500円 | +12.5% | - | 2.74% | 18.78倍 | 0.80倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の3本柱体制へ移行 |
広済堂HD | 61,000円 | +9.7% | +26.6% | 2.09% | 16.76倍 | 1.89倍 |
|
印刷祖業。求人・人材併営。都内6火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
MTG | 150,700円 | +11.4% | -18.4% | 0.66% | 29.71倍 | 1.39倍 |
|
美容ブランド「リファ」EMS「シックスパッド」など健康美容機器手がけるファブレスメーカー |
トランザクショ | 192,800円 | +9.6% | +11.3% | 1.92% | 16.04倍 | 3.28倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
市場注目の銘柄
チャート関連のコラム