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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,772 | 1,812 | 1,760 | 1,775 | +16 | +0.9% | 283,000 |
| 2025/02/14 | 1,703 | 1,767 | 1,670 | 1,759 | +135 | +8.3% | 581,600 |
| 2025/02/13 | 1,623 | 1,639 | 1,611 | 1,624 | +1 | +0.1% | 277,500 |
| 2025/02/12 | 1,570 | 1,623 | 1,570 | 1,623 | +51 | +3.2% | 228,200 |
| 2025/02/10 | 1,564 | 1,582 | 1,564 | 1,572 | +9 | +0.6% | 102,500 |
| 2025/02/07 | 1,551 | 1,573 | 1,532 | 1,563 | +12 | +0.8% | 129,200 |
| 2025/02/06 | 1,542 | 1,561 | 1,520 | 1,551 | +31 | +2% | 87,700 |
| 2025/02/05 | 1,540 | 1,544 | 1,520 | 1,520 | -9 | -0.6% | 98,700 |
| 2025/02/04 | 1,569 | 1,581 | 1,529 | 1,529 | -33 | -2.1% | 106,200 |
| 2025/02/03 | 1,605 | 1,605 | 1,558 | 1,562 | -60 | -3.7% | 125,200 |
| 2025/01/31 | 1,620 | 1,630 | 1,605 | 1,622 | -15 | -0.9% | 133,200 |
| 2025/01/30 | 1,614 | 1,637 | 1,605 | 1,637 | +33 | +2.1% | 191,500 |
| 2025/01/29 | 1,600 | 1,618 | 1,593 | 1,604 | -15 | -0.9% | 200,200 |
| 2025/01/28 | 1,575 | 1,623 | 1,572 | 1,619 | +44 | +2.8% | 167,800 |
| 2025/01/27 | 1,574 | 1,594 | 1,565 | 1,575 | +19 | +1.2% | 131,500 |
| 2025/01/24 | 1,569 | 1,578 | 1,553 | 1,556 | +1 | +0.1% | 101,900 |
| 2025/01/23 | 1,570 | 1,571 | 1,555 | 1,555 | -15 | -1% | 69,500 |
| 2025/01/22 | 1,555 | 1,573 | 1,548 | 1,570 | +20 | +1.3% | 89,300 |
| 2025/01/21 | 1,563 | 1,563 | 1,535 | 1,550 | +1 | +0.1% | 63,200 |
| 2025/01/20 | 1,579 | 1,579 | 1,547 | 1,549 | -7 | -0.4% | 111,100 |
| 2025/01/17 | 1,546 | 1,562 | 1,525 | 1,556 | +8 | +0.5% | 155,500 |
| 2025/01/16 | 1,549 | 1,555 | 1,526 | 1,548 | +22 | +1.4% | 146,400 |
| 2025/01/15 | 1,541 | 1,544 | 1,503 | 1,526 | -20 | -1.3% | 231,600 |
| 2025/01/14 | 1,571 | 1,576 | 1,530 | 1,546 | -18 | -1.2% | 164,500 |
| 2025/01/10 | 1,570 | 1,581 | 1,561 | 1,564 | -9 | -0.6% | 144,700 |
| 2025/01/09 | 1,615 | 1,623 | 1,572 | 1,573 | -51 | -3.1% | 162,000 |
| 2025/01/08 | 1,603 | 1,627 | 1,603 | 1,624 | +21 | +1.3% | 167,200 |
| 2025/01/07 | 1,611 | 1,621 | 1,597 | 1,603 | +8 | +0.5% | 286,400 |
| 2025/01/06 | 1,645 | 1,645 | 1,584 | 1,595 | -52 | -3.2% | 204,100 |
| 2024/12/30 | 1,640 | 1,659 | 1,640 | 1,647 | +7 | +0.4% | 192,800 |
| 2024/12/27 | 1,625 | 1,657 | 1,625 | 1,640 | -40 | -2.4% | 255,500 |
| 2024/12/26 | 1,657 | 1,680 | 1,657 | 1,680 | +19 | +1.1% | 344,700 |
| 2024/12/25 | 1,680 | 1,680 | 1,653 | 1,661 | -25 | -1.5% | 197,100 |
| 2024/12/24 | 1,700 | 1,700 | 1,674 | 1,686 | +1 | +0.1% | 218,400 |
| 2024/12/23 | 1,682 | 1,700 | 1,666 | 1,685 | +39 | +2.4% | 268,900 |
| 2024/12/20 | 1,663 | 1,664 | 1,646 | 1,646 | -7 | -0.4% | 214,400 |
| 2024/12/19 | 1,640 | 1,661 | 1,624 | 1,653 | -7 | -0.4% | 203,500 |
| 2024/12/18 | 1,645 | 1,681 | 1,630 | 1,660 | +30 | +1.8% | 256,100 |
| 2024/12/17 | 1,640 | 1,649 | 1,626 | 1,630 | -1 | -0.1% | 193,400 |
| 2024/12/16 | 1,656 | 1,662 | 1,631 | 1,631 | -12 | -0.7% | 170,300 |
| 2024/12/13 | 1,633 | 1,650 | 1,617 | 1,643 | -12 | -0.7% | 197,200 |
| 2024/12/12 | 1,640 | 1,673 | 1,623 | 1,655 | +28 | +1.7% | 250,100 |
| 2024/12/11 | 1,630 | 1,638 | 1,619 | 1,627 | +12 | +0.7% | 236,100 |
| 2024/12/10 | 1,626 | 1,638 | 1,613 | 1,615 | -17 | -1% | 210,400 |
| 2024/12/09 | 1,629 | 1,657 | 1,600 | 1,632 | +16 | +1% | 428,700 |
| 2024/12/06 | 1,541 | 1,638 | 1,541 | 1,616 | +115 | +7.7% | 937,200 |
| 2024/12/05 | 1,501 | 1,517 | 1,482 | 1,501 | +1 | +0.1% | 253,500 |
| 2024/12/04 | 1,560 | 1,561 | 1,500 | 1,500 | -69 | -4.4% | 369,400 |
| 2024/12/03 | 1,565 | 1,580 | 1,563 | 1,569 | -3 | -0.2% | 313,100 |
| 2024/12/02 | 1,575 | 1,578 | 1,558 | 1,572 | -12 | -0.8% | 220,500 |
51～
100
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
