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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,575 | 1,589 | 1,548 | 1,584 | -4 | -0.3% | 295,900 |
| 2024/11/28 | 1,575 | 1,608 | 1,572 | 1,588 | +12 | +0.8% | 179,300 |
| 2024/11/27 | 1,580 | 1,585 | 1,546 | 1,576 | -16 | -1% | 311,700 |
| 2024/11/26 | 1,575 | 1,592 | 1,571 | 1,592 | +37 | +2.4% | 221,400 |
| 2024/11/25 | 1,598 | 1,598 | 1,554 | 1,555 | -30 | -1.9% | 353,200 |
| 2024/11/22 | 1,598 | 1,598 | 1,576 | 1,585 | +7 | +0.4% | 109,100 |
| 2024/11/21 | 1,592 | 1,600 | 1,566 | 1,578 | -21 | -1.3% | 213,100 |
| 2024/11/20 | 1,600 | 1,616 | 1,589 | 1,599 | -2 | -0.1% | 289,300 |
| 2024/11/19 | 1,635 | 1,648 | 1,555 | 1,601 | -74 | -4.4% | 743,200 |
| 2024/11/18 | 1,670 | 1,702 | 1,670 | 1,675 | +5 | +0.3% | 176,800 |
| 2024/11/15 | 1,686 | 1,694 | 1,662 | 1,670 | -12 | -0.7% | 149,600 |
| 2024/11/14 | 1,670 | 1,709 | 1,666 | 1,682 | +3 | +0.2% | 237,800 |
| 2024/11/13 | 1,660 | 1,708 | 1,653 | 1,679 | +35 | +2.1% | 376,300 |
| 2024/11/12 | 1,640 | 1,659 | 1,639 | 1,644 | +17 | +1% | 174,000 |
| 2024/11/11 | 1,608 | 1,633 | 1,602 | 1,627 | -4 | -0.2% | 150,600 |
| 2024/11/08 | 1,647 | 1,674 | 1,618 | 1,631 | +24 | +1.5% | 302,300 |
| 2024/11/07 | 1,553 | 1,618 | 1,551 | 1,607 | +33 | +2.1% | 446,000 |
| 2024/11/06 | 1,590 | 1,625 | 1,562 | 1,574 | +114 | +7.8% | 873,200 |
| 2024/11/05 | 1,462 | 1,479 | 1,448 | 1,460 | +7 | +0.5% | 235,700 |
| 2024/11/01 | 1,455 | 1,471 | 1,438 | 1,453 | -18 | -1.2% | 230,300 |
| 2024/10/31 | 1,464 | 1,476 | 1,453 | 1,471 | +11 | +0.8% | 214,100 |
| 2024/10/30 | 1,451 | 1,467 | 1,443 | 1,460 | +14 | +1% | 229,400 |
| 2024/10/29 | 1,441 | 1,446 | 1,428 | 1,446 | ±0 | ±0% | 149,000 |
| 2024/10/28 | 1,421 | 1,455 | 1,413 | 1,446 | +33 | +2.3% | 111,500 |
| 2024/10/25 | 1,425 | 1,426 | 1,403 | 1,413 | -17 | -1.2% | 196,500 |
| 2024/10/24 | 1,420 | 1,436 | 1,408 | 1,430 | -10 | -0.7% | 170,400 |
| 2024/10/23 | 1,465 | 1,467 | 1,430 | 1,440 | -55 | -3.7% | 361,800 |
| 2024/10/22 | 1,559 | 1,559 | 1,489 | 1,495 | -70 | -4.5% | 311,700 |
| 2024/10/21 | 1,559 | 1,570 | 1,549 | 1,565 | +17 | +1.1% | 117,700 |
| 2024/10/18 | 1,540 | 1,564 | 1,537 | 1,548 | +23 | +1.5% | 167,600 |
| 2024/10/17 | 1,525 | 1,531 | 1,516 | 1,525 | +9 | +0.6% | 161,800 |
| 2024/10/16 | 1,532 | 1,538 | 1,516 | 1,516 | -16 | -1% | 144,200 |
| 2024/10/15 | 1,529 | 1,539 | 1,513 | 1,532 | +25 | +1.7% | 175,600 |
| 2024/10/11 | 1,521 | 1,525 | 1,506 | 1,507 | -28 | -1.8% | 145,400 |
| 2024/10/10 | 1,547 | 1,547 | 1,515 | 1,535 | -4 | -0.3% | 116,700 |
| 2024/10/09 | 1,540 | 1,542 | 1,519 | 1,539 | +15 | +1% | 192,900 |
| 2024/10/08 | 1,531 | 1,547 | 1,517 | 1,524 | -22 | -1.4% | 127,900 |
| 2024/10/07 | 1,549 | 1,555 | 1,531 | 1,546 | +29 | +1.9% | 183,500 |
| 2024/10/04 | 1,527 | 1,530 | 1,512 | 1,517 | -21 | -1.4% | 151,100 |
| 2024/10/03 | 1,536 | 1,561 | 1,520 | 1,538 | +38 | +2.5% | 214,700 |
| 2024/10/02 | 1,540 | 1,556 | 1,498 | 1,500 | -69 | -4.4% | 211,600 |
| 2024/10/01 | 1,495 | 1,569 | 1,488 | 1,569 | +79 | +5.3% | 216,900 |
| 2024/09/30 | 1,469 | 1,521 | 1,469 | 1,490 | -49 | -3.2% | 264,800 |
| 2024/09/27 | 1,540 | 1,553 | 1,525 | 1,539 | +10 | +0.7% | 181,600 |
| 2024/09/26 | 1,507 | 1,529 | 1,492 | 1,529 | +35 | +2.3% | 248,000 |
| 2024/09/25 | 1,500 | 1,512 | 1,479 | 1,494 | -2 | -0.1% | 209,700 |
| 2024/09/24 | 1,509 | 1,513 | 1,488 | 1,496 | -17 | -1.1% | 199,700 |
| 2024/09/20 | 1,552 | 1,554 | 1,512 | 1,513 | -22 | -1.4% | 198,600 |
| 2024/09/19 | 1,525 | 1,537 | 1,518 | 1,535 | +29 | +1.9% | 171,900 |
| 2024/09/18 | 1,480 | 1,506 | 1,478 | 1,506 | +41 | +2.8% | 194,500 |
101～
150
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
