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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,100 | 2,120 | 2,043 | 2,044 | -50 | -2.4% | 185,700 |
| 2025/06/12 | 2,050 | 2,113 | 2,044 | 2,094 | +33 | +1.6% | 221,500 |
| 2025/06/11 | 2,050 | 2,079 | 2,038 | 2,061 | +19 | +0.9% | 131,000 |
| 2025/06/10 | 2,064 | 2,069 | 2,042 | 2,042 | -5 | -0.2% | 77,200 |
| 2025/06/09 | 2,070 | 2,070 | 2,031 | 2,047 | -2 | -0.1% | 98,400 |
| 2025/06/06 | 2,071 | 2,082 | 2,045 | 2,049 | -27 | -1.3% | 117,300 |
| 2025/06/05 | 2,088 | 2,094 | 2,042 | 2,076 | -24 | -1.1% | 202,400 |
| 2025/06/04 | 2,075 | 2,105 | 2,052 | 2,100 | +29 | +1.4% | 191,100 |
| 2025/06/03 | 2,065 | 2,083 | 2,051 | 2,071 | +14 | +0.7% | 178,700 |
| 2025/06/02 | 2,035 | 2,060 | 2,028 | 2,057 | +22 | +1.1% | 174,000 |
| 2025/05/30 | 1,990 | 2,048 | 1,986 | 2,035 | +21 | +1% | 335,600 |
| 2025/05/29 | 1,994 | 2,026 | 1,990 | 2,014 | +41 | +2.1% | 258,100 |
| 2025/05/28 | 1,992 | 2,007 | 1,973 | 1,973 | -9 | -0.5% | 207,400 |
| 2025/05/27 | 1,961 | 1,991 | 1,958 | 1,982 | +26 | +1.3% | 164,000 |
| 2025/05/26 | 1,920 | 1,980 | 1,918 | 1,956 | +30 | +1.6% | 187,600 |
| 2025/05/23 | 1,924 | 1,943 | 1,904 | 1,926 | +12 | +0.6% | 220,400 |
| 2025/05/22 | 1,870 | 1,919 | 1,848 | 1,914 | +67 | +3.6% | 260,600 |
| 2025/05/21 | 1,867 | 1,870 | 1,814 | 1,847 | -2 | -0.1% | 307,900 |
| 2025/05/20 | 1,890 | 1,893 | 1,837 | 1,849 | -57 | -3% | 285,300 |
| 2025/05/19 | 1,901 | 1,921 | 1,888 | 1,906 | +15 | +0.8% | 153,100 |
| 2025/05/16 | 1,860 | 1,899 | 1,856 | 1,891 | +35 | +1.9% | 166,200 |
| 2025/05/15 | 1,847 | 1,880 | 1,842 | 1,856 | +23 | +1.3% | 178,000 |
| 2025/05/14 | 1,837 | 1,857 | 1,801 | 1,833 | -4 | -0.2% | 131,700 |
| 2025/05/13 | 1,838 | 1,857 | 1,827 | 1,837 | +17 | +0.9% | 172,200 |
| 2025/05/12 | 1,774 | 1,825 | 1,772 | 1,820 | +41 | +2.3% | 216,200 |
| 2025/05/09 | 1,803 | 1,820 | 1,758 | 1,779 | -37 | -2% | 304,100 |
| 2025/05/08 | 1,835 | 1,864 | 1,816 | 1,816 | -8 | -0.4% | 337,100 |
| 2025/05/07 | 1,862 | 1,880 | 1,789 | 1,824 | +42 | +2.4% | 806,500 |
| 2025/05/02 | 1,826 | 1,838 | 1,781 | 1,782 | -29 | -1.6% | 415,300 |
| 2025/05/01 | 1,789 | 1,811 | 1,777 | 1,811 | +19 | +1.1% | 193,800 |
| 2025/04/30 | 1,760 | 1,795 | 1,753 | 1,792 | +33 | +1.9% | 222,900 |
| 2025/04/28 | 1,746 | 1,775 | 1,742 | 1,759 | +40 | +2.3% | 227,400 |
| 2025/04/25 | 1,738 | 1,738 | 1,708 | 1,719 | +6 | +0.4% | 176,900 |
| 2025/04/24 | 1,739 | 1,752 | 1,711 | 1,713 | +3 | +0.2% | 185,000 |
| 2025/04/23 | 1,701 | 1,730 | 1,693 | 1,710 | +18 | +1.1% | 229,700 |
| 2025/04/22 | 1,648 | 1,694 | 1,648 | 1,692 | +44 | +2.7% | 185,900 |
| 2025/04/21 | 1,629 | 1,656 | 1,628 | 1,648 | +3 | +0.2% | 104,400 |
| 2025/04/18 | 1,616 | 1,645 | 1,605 | 1,645 | +45 | +2.8% | 98,100 |
| 2025/04/17 | 1,565 | 1,602 | 1,560 | 1,600 | +24 | +1.5% | 120,300 |
| 2025/04/16 | 1,601 | 1,603 | 1,564 | 1,576 | -20 | -1.3% | 102,600 |
| 2025/04/15 | 1,602 | 1,608 | 1,587 | 1,596 | +19 | +1.2% | 160,300 |
| 2025/04/14 | 1,586 | 1,593 | 1,569 | 1,577 | +13 | +0.8% | 187,400 |
| 2025/04/11 | 1,499 | 1,567 | 1,477 | 1,564 | +25 | +1.6% | 211,400 |
| 2025/04/10 | 1,580 | 1,580 | 1,530 | 1,539 | +72 | +4.9% | 150,600 |
| 2025/04/09 | 1,460 | 1,473 | 1,434 | 1,467 | -33 | -2.2% | 236,700 |
| 2025/04/08 | 1,462 | 1,515 | 1,462 | 1,500 | +140 | +10.3% | 209,300 |
| 2025/04/07 | 1,394 | 1,415 | 1,356 | 1,360 | -124 | -8.4% | 380,100 |
| 2025/04/04 | 1,538 | 1,548 | 1,450 | 1,484 | -94 | -6% | 261,500 |
| 2025/04/03 | 1,546 | 1,586 | 1,545 | 1,578 | -47 | -2.9% | 171,700 |
| 2025/04/02 | 1,642 | 1,670 | 1,606 | 1,625 | +12 | +0.7% | 196,000 |
1～
50
件表示中 / 3720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 | 204,400円 | +4.7% | +15.0% | 3.18% | 12.62倍 | 2.05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 |
| 前田工繊 | 196,200円 | +11.1% | +6.8% | 1.22% | 15.67倍 | 1.98倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| 菱鉛筆 | 201,800円 | +4.7% | +5.8% | 2.38% | 11.42倍 | 0.85倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| ＳＨＯＥＩ | 158,700円 | -5.2% | -16.6% | 3.72% | 13.41倍 | 2.91倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| ローランド | 319,500円 | -2.6% | -8.5% | 5.32% | 14.73倍 | 1.81倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
市場注目の銘柄
チャート関連のコラム
