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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,502 | 1,530 | 1,490 | 1,494 | -15 | -1% | 252,800 |
| 2023/09/29 | 1,546 | 1,556 | 1,498 | 1,509 | -35 | -2.3% | 202,500 |
| 2023/09/28 | 1,549 | 1,587 | 1,534 | 1,544 | +5 | +0.3% | 356,700 |
| 2023/09/27 | 1,519 | 1,539 | 1,493 | 1,539 | +15 | +1% | 315,300 |
| 2023/09/26 | 1,491 | 1,530 | 1,473 | 1,524 | +42 | +2.8% | 402,600 |
| 2023/09/25 | 1,459 | 1,484 | 1,445 | 1,482 | +43 | +3% | 209,000 |
| 2023/09/22 | 1,409 | 1,452 | 1,397 | 1,439 | +8 | +0.6% | 164,600 |
| 2023/09/21 | 1,439 | 1,476 | 1,420 | 1,431 | -25 | -1.7% | 238,200 |
| 2023/09/20 | 1,465 | 1,491 | 1,451 | 1,456 | -8 | -0.5% | 175,500 |
| 2023/09/19 | 1,445 | 1,464 | 1,438 | 1,464 | +17 | +1.2% | 132,400 |
| 2023/09/15 | 1,476 | 1,485 | 1,438 | 1,447 | -15 | -1% | 279,400 |
| 2023/09/14 | 1,409 | 1,467 | 1,395 | 1,462 | +49 | +3.5% | 363,400 |
| 2023/09/13 | 1,440 | 1,446 | 1,390 | 1,413 | -56 | -3.8% | 371,700 |
| 2023/09/12 | 1,448 | 1,471 | 1,417 | 1,469 | +25 | +1.7% | 213,500 |
| 2023/09/11 | 1,470 | 1,487 | 1,432 | 1,444 | -9 | -0.6% | 175,600 |
| 2023/09/08 | 1,483 | 1,492 | 1,442 | 1,453 | -30 | -2% | 242,800 |
| 2023/09/07 | 1,431 | 1,483 | 1,431 | 1,483 | +38 | +2.6% | 264,900 |
| 2023/09/06 | 1,443 | 1,469 | 1,425 | 1,445 | -1 | -0.1% | 285,800 |
| 2023/09/05 | 1,434 | 1,446 | 1,412 | 1,446 | +14 | +1% | 241,600 |
| 2023/09/04 | 1,410 | 1,433 | 1,408 | 1,432 | +39 | +2.8% | 271,900 |
| 2023/09/01 | 1,373 | 1,410 | 1,371 | 1,393 | +6 | +0.4% | 240,900 |
| 2023/08/31 | 1,340 | 1,397 | 1,332 | 1,387 | +64 | +4.8% | 445,600 |
| 2023/08/30 | 1,347 | 1,354 | 1,323 | 1,323 | -23 | -1.7% | 210,600 |
| 2023/08/29 | 1,333 | 1,359 | 1,327 | 1,346 | +13 | +1% | 177,200 |
| 2023/08/28 | 1,342 | 1,360 | 1,327 | 1,333 | -7 | -0.5% | 136,400 |
| 2023/08/25 | 1,306 | 1,348 | 1,301 | 1,340 | -11 | -0.8% | 217,400 |
| 2023/08/24 | 1,361 | 1,361 | 1,336 | 1,351 | -9 | -0.7% | 136,500 |
| 2023/08/23 | 1,348 | 1,367 | 1,335 | 1,360 | +12 | +0.9% | 205,400 |
| 2023/08/22 | 1,334 | 1,353 | 1,319 | 1,348 | +37 | +2.8% | 247,400 |
| 2023/08/21 | 1,305 | 1,337 | 1,304 | 1,311 | +6 | +0.5% | 236,700 |
| 2023/08/18 | 1,303 | 1,329 | 1,291 | 1,305 | -33 | -2.5% | 306,400 |
| 2023/08/17 | 1,341 | 1,373 | 1,311 | 1,338 | -28 | -2% | 327,400 |
| 2023/08/16 | 1,365 | 1,399 | 1,347 | 1,366 | -6 | -0.4% | 559,400 |
| 2023/08/15 | 1,308 | 1,378 | 1,308 | 1,372 | +77 | +5.9% | 695,500 |
| 2023/08/14 | 1,301 | 1,342 | 1,286 | 1,295 | -18 | -1.4% | 440,500 |
| 2023/08/10 | 1,235 | 1,317 | 1,235 | 1,313 | +83 | +6.7% | 730,700 |
| 2023/08/09 | 1,264 | 1,265 | 1,174 | 1,230 | -27 | -2.1% | 1,007,100 |
| 2023/08/08 | 1,253 | 1,342 | 1,226 | 1,257 | +112 | +9.8% | 3,570,800 |
| 2023/08/07 | 1,133 | 1,147 | 1,104 | 1,145 | +4 | +0.4% | 411,500 |
| 2023/08/04 | 1,088 | 1,141 | 1,082 | 1,141 | +36 | +3.3% | 360,200 |
| 2023/08/03 | 1,095 | 1,119 | 1,075 | 1,105 | -20 | -1.8% | 379,900 |
| 2023/08/02 | 1,161 | 1,168 | 1,121 | 1,125 | -38 | -3.3% | 348,000 |
| 2023/08/01 | 1,165 | 1,177 | 1,142 | 1,163 | -13 | -1.1% | 332,200 |
| 2023/07/31 | 1,187 | 1,187 | 1,157 | 1,176 | +34 | +3% | 370,800 |
| 2023/07/28 | 1,129 | 1,151 | 1,116 | 1,142 | +2 | +0.2% | 430,900 |
| 2023/07/27 | 1,112 | 1,146 | 1,109 | 1,140 | +28 | +2.5% | 341,700 |
| 2023/07/26 | 1,099 | 1,123 | 1,093 | 1,112 | +29 | +2.7% | 442,700 |
| 2023/07/25 | 1,085 | 1,100 | 1,065 | 1,083 | -10 | -0.9% | 241,600 |
| 2023/07/24 | 1,062 | 1,104 | 1,061 | 1,093 | +40 | +3.8% | 359,400 |
| 2023/07/21 | 1,048 | 1,062 | 1,039 | 1,053 | +7 | +0.7% | 139,700 |
151～
200
件表示中 / 3456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 | 160,100円 | +3.4% | +16.9% | 3.25% | 11.23倍 | 1.43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 |
| ＮＩＳＳＨＡ | 180,500円 | +12.5% | - | 2.77% | 18.58倍 | 0.79倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 広済堂ＨＤ | 61,000円 | +9.7% | +26.6% | 2.09% | 16.76倍 | 1.89倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| ＭＴＧ | 149,800円 | +11.4% | -18.4% | 0.67% | 29.53倍 | 1.38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 |
| トランザクショ | 190,000円 | +9.6% | +11.3% | 1.95% | 15.81倍 | 3.23倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
市場注目の銘柄
チャート関連のコラム
