イチケンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,367 | 2,374 | 2,347 | 2,374 | +11 | +0.5% | 13,500 |
| 2024/05/01 | 2,398 | 2,398 | 2,355 | 2,363 | -37 | -1.5% | 7,600 |
| 2024/04/30 | 2,347 | 2,400 | 2,347 | 2,400 | +43 | +1.8% | 12,200 |
| 2024/04/26 | 2,361 | 2,361 | 2,336 | 2,357 | -4 | -0.2% | 52,700 |
| 2024/04/25 | 2,357 | 2,378 | 2,353 | 2,361 | +10 | +0.4% | 11,000 |
| 2024/04/24 | 2,343 | 2,362 | 2,343 | 2,351 | -3 | -0.1% | 9,400 |
| 2024/04/23 | 2,349 | 2,365 | 2,338 | 2,354 | +6 | +0.3% | 11,700 |
| 2024/04/22 | 2,330 | 2,349 | 2,330 | 2,348 | +27 | +1.2% | 13,400 |
| 2024/04/19 | 2,355 | 2,355 | 2,300 | 2,321 | -43 | -1.8% | 25,600 |
| 2024/04/18 | 2,335 | 2,365 | 2,333 | 2,364 | +22 | +0.9% | 7,800 |
| 2024/04/17 | 2,360 | 2,376 | 2,333 | 2,342 | -18 | -0.8% | 25,400 |
| 2024/04/16 | 2,375 | 2,387 | 2,358 | 2,360 | -31 | -1.3% | 19,400 |
| 2024/04/15 | 2,377 | 2,415 | 2,376 | 2,391 | -16 | -0.7% | 10,400 |
| 2024/04/12 | 2,405 | 2,420 | 2,394 | 2,407 | +8 | +0.3% | 12,800 |
| 2024/04/11 | 2,410 | 2,412 | 2,375 | 2,399 | -19 | -0.8% | 34,800 |
| 2024/04/10 | 2,416 | 2,429 | 2,413 | 2,418 | ±0 | ±0% | 9,100 |
| 2024/04/09 | 2,423 | 2,435 | 2,415 | 2,418 | -7 | -0.3% | 12,400 |
| 2024/04/08 | 2,426 | 2,460 | 2,420 | 2,425 | -1 | ±0% | 10,300 |
| 2024/04/05 | 2,430 | 2,444 | 2,402 | 2,426 | -10 | -0.4% | 9,500 |
| 2024/04/04 | 2,443 | 2,464 | 2,435 | 2,436 | -12 | -0.5% | 8,500 |
| 2024/04/03 | 2,437 | 2,465 | 2,434 | 2,448 | -17 | -0.7% | 6,000 |
| 2024/04/02 | 2,443 | 2,471 | 2,434 | 2,465 | +25 | +1% | 18,600 |
| 2024/04/01 | 2,517 | 2,517 | 2,435 | 2,440 | -74 | -2.9% | 20,000 |
| 2024/03/29 | 2,518 | 2,534 | 2,494 | 2,514 | +18 | +0.7% | 9,900 |
| 2024/03/28 | 2,503 | 2,533 | 2,496 | 2,496 | -84 | -3.3% | 20,300 |
| 2024/03/27 | 2,530 | 2,657 | 2,530 | 2,580 | +63 | +2.5% | 50,700 |
| 2024/03/26 | 2,490 | 2,549 | 2,480 | 2,517 | +17 | +0.7% | 25,000 |
| 2024/03/25 | 2,507 | 2,519 | 2,490 | 2,500 | -6 | -0.2% | 18,700 |
| 2024/03/22 | 2,533 | 2,533 | 2,495 | 2,506 | -20 | -0.8% | 16,200 |
| 2024/03/21 | 2,473 | 2,526 | 2,465 | 2,526 | +64 | +2.6% | 38,000 |
| 2024/03/19 | 2,476 | 2,476 | 2,452 | 2,462 | -5 | -0.2% | 14,300 |
| 2024/03/18 | 2,486 | 2,487 | 2,464 | 2,467 | -13 | -0.5% | 12,700 |
| 2024/03/15 | 2,454 | 2,480 | 2,454 | 2,480 | +26 | +1.1% | 12,700 |
| 2024/03/14 | 2,438 | 2,454 | 2,438 | 2,454 | +7 | +0.3% | 4,500 |
| 2024/03/13 | 2,460 | 2,468 | 2,430 | 2,447 | ±0 | ±0% | 9,400 |
| 2024/03/12 | 2,430 | 2,447 | 2,410 | 2,447 | +15 | +0.6% | 9,400 |
| 2024/03/11 | 2,484 | 2,502 | 2,410 | 2,432 | -63 | -2.5% | 36,900 |
| 2024/03/08 | 2,441 | 2,496 | 2,440 | 2,495 | +43 | +1.8% | 16,400 |
| 2024/03/07 | 2,474 | 2,485 | 2,452 | 2,452 | -22 | -0.9% | 10,500 |
| 2024/03/06 | 2,452 | 2,491 | 2,450 | 2,474 | -3 | -0.1% | 13,300 |
| 2024/03/05 | 2,435 | 2,477 | 2,430 | 2,477 | +35 | +1.4% | 10,600 |
| 2024/03/04 | 2,470 | 2,470 | 2,430 | 2,442 | -28 | -1.1% | 16,600 |
| 2024/03/01 | 2,466 | 2,485 | 2,462 | 2,470 | +5 | +0.2% | 24,200 |
| 2024/02/29 | 2,465 | 2,465 | 2,443 | 2,465 | ±0 | ±0% | 10,900 |
| 2024/02/28 | 2,470 | 2,474 | 2,458 | 2,465 | -5 | -0.2% | 9,200 |
| 2024/02/27 | 2,453 | 2,474 | 2,452 | 2,470 | +18 | +0.7% | 16,200 |
| 2024/02/26 | 2,450 | 2,467 | 2,450 | 2,452 | +5 | +0.2% | 9,700 |
| 2024/02/22 | 2,429 | 2,458 | 2,407 | 2,447 | +41 | +1.7% | 17,100 |
| 2024/02/21 | 2,428 | 2,432 | 2,406 | 2,406 | -22 | -0.9% | 10,100 |
| 2024/02/20 | 2,443 | 2,464 | 2,428 | 2,428 | ±0 | ±0% | 12,000 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「イチケン」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 |
|---|---|---|---|---|---|---|---|---|
| イチケン | 237,400円 | +4.5% | +31.5% | 4.63% | 6.89倍 | 0.60倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| リブワーク | 73,900円 | +19.9% | +91.1% | 0.87% | 47.01倍 | 5.13倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。住宅見学会やネット中心の販売から展示場も活用へ |
| 大末建 | 163,100円 | +8.3% | -17.5% | 4.29% | 12.54倍 | 0.71倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| ＢＲＨＤ | 35,700円 | +16.6% | +23.2% | 3.92% | 12.27倍 | 1.14倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| ノバック | 307,500円 | +1.7% | -87.2% | 5.20% | 226.27倍 | 0.84倍 |
|
高速道路、橋梁、下水道など土木工事に強み、建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
