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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,651 | 1,668 | 1,613 | 1,613 | -28 | -1.7% | 114,100 |
| 2025/03/31 | 1,652 | 1,655 | 1,623 | 1,641 | -36 | -2.1% | 168,700 |
| 2025/03/28 | 1,683 | 1,715 | 1,667 | 1,677 | -24 | -1.4% | 133,900 |
| 2025/03/27 | 1,690 | 1,709 | 1,672 | 1,701 | -7 | -0.4% | 191,600 |
| 2025/03/26 | 1,706 | 1,731 | 1,690 | 1,708 | +19 | +1.1% | 179,800 |
| 2025/03/25 | 1,720 | 1,722 | 1,687 | 1,689 | -25 | -1.5% | 220,000 |
| 2025/03/24 | 1,709 | 1,728 | 1,705 | 1,714 | +9 | +0.5% | 118,000 |
| 2025/03/21 | 1,723 | 1,729 | 1,700 | 1,705 | -18 | -1% | 163,700 |
| 2025/03/19 | 1,721 | 1,735 | 1,710 | 1,723 | -10 | -0.6% | 131,700 |
| 2025/03/18 | 1,720 | 1,740 | 1,703 | 1,733 | +15 | +0.9% | 133,800 |
| 2025/03/17 | 1,675 | 1,718 | 1,675 | 1,718 | +55 | +3.3% | 164,300 |
| 2025/03/14 | 1,622 | 1,687 | 1,616 | 1,663 | +34 | +2.1% | 160,500 |
| 2025/03/13 | 1,641 | 1,646 | 1,627 | 1,629 | -20 | -1.2% | 115,200 |
| 2025/03/12 | 1,577 | 1,664 | 1,566 | 1,649 | +86 | +5.5% | 256,000 |
| 2025/03/11 | 1,590 | 1,590 | 1,540 | 1,563 | -37 | -2.3% | 192,500 |
| 2025/03/10 | 1,617 | 1,630 | 1,600 | 1,600 | ±0 | ±0% | 93,500 |
| 2025/03/07 | 1,622 | 1,622 | 1,595 | 1,600 | -49 | -3% | 109,600 |
| 2025/03/06 | 1,650 | 1,676 | 1,640 | 1,649 | +24 | +1.5% | 131,200 |
| 2025/03/05 | 1,656 | 1,657 | 1,618 | 1,625 | -47 | -2.8% | 181,100 |
| 2025/03/04 | 1,672 | 1,685 | 1,645 | 1,672 | +17 | +1% | 223,200 |
| 2025/03/03 | 1,665 | 1,686 | 1,648 | 1,655 | +15 | +0.9% | 125,700 |
| 2025/02/28 | 1,592 | 1,645 | 1,590 | 1,640 | +58 | +3.7% | 342,000 |
| 2025/02/27 | 1,589 | 1,623 | 1,582 | 1,582 | +5 | +0.3% | 203,500 |
| 2025/02/26 | 1,655 | 1,666 | 1,574 | 1,577 | -74 | -4.5% | 406,200 |
| 2025/02/25 | 1,693 | 1,699 | 1,646 | 1,651 | -47 | -2.8% | 267,900 |
| 2025/02/21 | 1,722 | 1,728 | 1,698 | 1,698 | -54 | -3.1% | 154,500 |
| 2025/02/20 | 1,749 | 1,766 | 1,737 | 1,752 | +4 | +0.2% | 201,000 |
| 2025/02/19 | 1,744 | 1,762 | 1,733 | 1,748 | -3 | -0.2% | 155,100 |
| 2025/02/18 | 1,776 | 1,786 | 1,745 | 1,751 | -24 | -1.4% | 222,300 |
1～
50
件表示中 / 3691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 | 181,100円 | +4.7% | +15.0% | 3.59% | 11.14倍 | 1.81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 |
| タカラスタン | 179,000円 | +1.9% | +14.9% | 3.13% | 12.41倍 | 0.63倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| ＭＴＧ | 290,300円 | +22.5% | +90.4% | 0.52% | 25.32倍 | 2.56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 |
| ＳＨＯＥＩ | 167,900円 | -5.2% | -16.6% | 3.51% | 14.19倍 | 3.08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 | 321,000円 | +1.5% | +15.3% | 5.30% | 11.65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
