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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,478 | 1,479 | 1,445 | 1,465 | +8 | +0.5% | 187,600 |
| 2024/09/13 | 1,460 | 1,475 | 1,449 | 1,457 | -13 | -0.9% | 148,300 |
| 2024/09/12 | 1,468 | 1,475 | 1,449 | 1,470 | +44 | +3.1% | 188,400 |
| 2024/09/11 | 1,435 | 1,447 | 1,412 | 1,426 | -15 | -1% | 237,500 |
| 2024/09/10 | 1,428 | 1,463 | 1,417 | 1,441 | +39 | +2.8% | 250,000 |
| 2024/09/09 | 1,386 | 1,406 | 1,355 | 1,402 | -24 | -1.7% | 240,900 |
| 2024/09/06 | 1,453 | 1,463 | 1,421 | 1,426 | -8 | -0.6% | 303,300 |
| 2024/09/05 | 1,410 | 1,441 | 1,409 | 1,434 | +37 | +2.6% | 253,200 |
| 2024/09/04 | 1,435 | 1,444 | 1,390 | 1,397 | -83 | -5.6% | 311,800 |
| 2024/09/03 | 1,459 | 1,484 | 1,451 | 1,480 | +30 | +2.1% | 174,900 |
| 2024/09/02 | 1,458 | 1,460 | 1,425 | 1,450 | +18 | +1.3% | 148,000 |
| 2024/08/30 | 1,404 | 1,432 | 1,401 | 1,432 | +15 | +1.1% | 217,100 |
| 2024/08/29 | 1,389 | 1,417 | 1,380 | 1,417 | +34 | +2.5% | 187,000 |
| 2024/08/28 | 1,368 | 1,389 | 1,336 | 1,383 | -9 | -0.6% | 230,700 |
| 2024/08/27 | 1,344 | 1,392 | 1,343 | 1,392 | +48 | +3.6% | 190,100 |
| 2024/08/26 | 1,359 | 1,361 | 1,338 | 1,344 | -16 | -1.2% | 197,800 |
| 2024/08/23 | 1,350 | 1,369 | 1,333 | 1,360 | +22 | +1.6% | 250,300 |
| 2024/08/22 | 1,364 | 1,375 | 1,319 | 1,338 | -14 | -1% | 314,800 |
| 2024/08/21 | 1,324 | 1,352 | 1,320 | 1,352 | +27 | +2% | 161,800 |
| 2024/08/20 | 1,313 | 1,340 | 1,313 | 1,325 | +12 | +0.9% | 168,800 |
| 2024/08/19 | 1,339 | 1,352 | 1,309 | 1,313 | -27 | -2% | 174,900 |
| 2024/08/16 | 1,320 | 1,340 | 1,311 | 1,340 | +49 | +3.8% | 204,000 |
| 2024/08/15 | 1,269 | 1,300 | 1,256 | 1,291 | +30 | +2.4% | 200,400 |
| 2024/08/14 | 1,237 | 1,261 | 1,218 | 1,261 | +31 | +2.5% | 268,200 |
| 2024/08/13 | 1,195 | 1,230 | 1,193 | 1,230 | +51 | +4.3% | 238,000 |
| 2024/08/09 | 1,212 | 1,212 | 1,158 | 1,179 | -3 | -0.3% | 296,800 |
| 2024/08/08 | 1,180 | 1,208 | 1,156 | 1,182 | -5 | -0.4% | 394,700 |
| 2024/08/07 | 1,098 | 1,233 | 1,098 | 1,187 | +75 | +6.7% | 760,300 |
| 2024/08/06 | 1,118 | 1,162 | 1,062 | 1,112 | -26 | -2.3% | 1,013,000 |
| 2024/08/05 | 1,243 | 1,266 | 1,109 | 1,138 | -217 | -16% | 504,300 |
| 2024/08/02 | 1,414 | 1,414 | 1,352 | 1,355 | -108 | -7.4% | 304,700 |
| 2024/08/01 | 1,512 | 1,514 | 1,463 | 1,463 | -73 | -4.8% | 296,800 |
| 2024/07/31 | 1,478 | 1,539 | 1,475 | 1,536 | +49 | +3.3% | 200,500 |
| 2024/07/30 | 1,518 | 1,523 | 1,477 | 1,487 | -36 | -2.4% | 371,700 |
| 2024/07/29 | 1,497 | 1,530 | 1,497 | 1,523 | +43 | +2.9% | 225,800 |
| 2024/07/26 | 1,478 | 1,501 | 1,471 | 1,480 | +4 | +0.3% | 223,400 |
| 2024/07/25 | 1,480 | 1,489 | 1,455 | 1,476 | -19 | -1.3% | 216,900 |
| 2024/07/24 | 1,524 | 1,524 | 1,490 | 1,495 | -25 | -1.6% | 342,400 |
| 2024/07/23 | 1,525 | 1,530 | 1,509 | 1,520 | +1 | +0.1% | 272,900 |
| 2024/07/22 | 1,552 | 1,552 | 1,517 | 1,519 | -40 | -2.6% | 177,000 |
| 2024/07/19 | 1,583 | 1,584 | 1,546 | 1,559 | -23 | -1.5% | 174,800 |
| 2024/07/18 | 1,592 | 1,613 | 1,581 | 1,582 | -24 | -1.5% | 242,300 |
| 2024/07/17 | 1,641 | 1,641 | 1,598 | 1,606 | -14 | -0.9% | 370,600 |
| 2024/07/16 | 1,630 | 1,644 | 1,612 | 1,620 | +21 | +1.3% | 225,400 |
| 2024/07/12 | 1,602 | 1,630 | 1,599 | 1,599 | -20 | -1.2% | 174,800 |
| 2024/07/11 | 1,627 | 1,639 | 1,602 | 1,619 | +6 | +0.4% | 182,700 |
| 2024/07/10 | 1,616 | 1,624 | 1,599 | 1,613 | -2 | -0.1% | 118,100 |
| 2024/07/09 | 1,607 | 1,622 | 1,587 | 1,615 | +22 | +1.4% | 275,600 |
| 2024/07/08 | 1,657 | 1,660 | 1,582 | 1,593 | -50 | -3% | 380,600 |
| 2024/07/05 | 1,660 | 1,665 | 1,630 | 1,643 | -9 | -0.5% | 186,700 |
151～
200
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 | 180,900円 | +4.7% | +15.0% | 3.59% | 11.13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 | 180,400円 | +1.9% | +14.9% | 3.10% | 12.51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 | 287,500円 | +22.5% | +90.4% | 0.52% | 25.08倍 | 2.54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 | 162,900円 | -5.2% | -16.6% | 3.62% | 13.77倍 | 2.99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 | 325,000円 | +1.5% | +15.3% | 5.23% | 11.80倍 | 1.83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
