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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,559 | 1,589 | 1,532 | 1,532 | -28 | -1.8% | 1,734,800 |
| 2024/05/30 | 1,520 | 1,565 | 1,516 | 1,560 | +34 | +2.2% | 293,100 |
| 2024/05/29 | 1,598 | 1,600 | 1,526 | 1,526 | -66 | -4.1% | 372,300 |
| 2024/05/28 | 1,605 | 1,626 | 1,586 | 1,592 | -4 | -0.3% | 333,400 |
| 2024/05/27 | 1,570 | 1,598 | 1,554 | 1,596 | +55 | +3.6% | 379,900 |
| 2024/05/24 | 1,559 | 1,567 | 1,533 | 1,541 | -17 | -1.1% | 257,800 |
| 2024/05/23 | 1,580 | 1,582 | 1,536 | 1,558 | -4 | -0.3% | 392,800 |
| 2024/05/22 | 1,602 | 1,610 | 1,555 | 1,562 | -40 | -2.5% | 431,700 |
| 2024/05/21 | 1,587 | 1,623 | 1,581 | 1,602 | +46 | +3% | 524,300 |
| 2024/05/20 | 1,554 | 1,577 | 1,543 | 1,556 | +18 | +1.2% | 417,700 |
| 2024/05/17 | 1,585 | 1,595 | 1,538 | 1,538 | -63 | -3.9% | 593,900 |
| 2024/05/16 | 1,644 | 1,662 | 1,575 | 1,601 | -58 | -3.5% | 819,400 |
| 2024/05/15 | 1,649 | 1,679 | 1,618 | 1,659 | +17 | +1% | 1,037,800 |
| 2024/05/14 | 1,762 | 1,781 | 1,564 | 1,642 | -270 | -14.1% | 2,406,700 |
| 2024/05/13 | 1,895 | 1,916 | 1,880 | 1,912 | +37 | +2% | 414,100 |
| 2024/05/10 | 1,890 | 1,911 | 1,871 | 1,875 | +1 | +0.1% | 327,000 |
| 2024/05/09 | 1,875 | 1,895 | 1,855 | 1,874 | +3 | +0.2% | 236,000 |
| 2024/05/08 | 1,856 | 1,876 | 1,841 | 1,871 | +8 | +0.4% | 221,200 |
| 2024/05/07 | 1,871 | 1,881 | 1,840 | 1,863 | +1 | +0.1% | 269,600 |
| 2024/05/02 | 1,846 | 1,888 | 1,841 | 1,862 | +27 | +1.5% | 268,200 |
| 2024/05/01 | 1,863 | 1,879 | 1,833 | 1,835 | -52 | -2.8% | 461,700 |
| 2024/04/30 | 1,854 | 1,916 | 1,838 | 1,887 | +62 | +3.4% | 467,200 |
| 2024/04/26 | 1,811 | 1,850 | 1,767 | 1,825 | +7 | +0.4% | 692,900 |
| 2024/04/25 | 1,845 | 1,869 | 1,801 | 1,818 | -48 | -2.6% | 394,100 |
| 2024/04/24 | 1,863 | 1,874 | 1,824 | 1,866 | -9 | -0.5% | 354,000 |
| 2024/04/23 | 1,916 | 1,933 | 1,867 | 1,875 | -19 | -1% | 497,300 |
| 2024/04/22 | 1,850 | 1,896 | 1,839 | 1,894 | +75 | +4.1% | 382,100 |
| 2024/04/19 | 1,880 | 1,886 | 1,771 | 1,819 | -41 | -2.2% | 446,700 |
| 2024/04/18 | 1,800 | 1,866 | 1,788 | 1,860 | +52 | +2.9% | 321,700 |
| 2024/04/17 | 1,816 | 1,850 | 1,793 | 1,808 | +12 | +0.7% | 396,700 |
| 2024/04/16 | 1,850 | 1,866 | 1,774 | 1,796 | -75 | -4% | 368,900 |
| 2024/04/15 | 1,858 | 1,879 | 1,824 | 1,871 | -27 | -1.4% | 365,300 |
| 2024/04/12 | 1,863 | 1,901 | 1,854 | 1,898 | +28 | +1.5% | 474,000 |
| 2024/04/11 | 1,845 | 1,880 | 1,839 | 1,870 | +10 | +0.5% | 251,100 |
| 2024/04/10 | 1,794 | 1,894 | 1,793 | 1,860 | +80 | +4.5% | 557,100 |
| 2024/04/09 | 1,782 | 1,807 | 1,748 | 1,780 | +8 | +0.5% | 200,600 |
| 2024/04/08 | 1,820 | 1,823 | 1,759 | 1,772 | -39 | -2.2% | 328,800 |
| 2024/04/05 | 1,794 | 1,821 | 1,712 | 1,811 | -18 | -1% | 310,400 |
| 2024/04/04 | 1,835 | 1,858 | 1,798 | 1,829 | +19 | +1% | 424,300 |
| 2024/04/03 | 1,786 | 1,835 | 1,783 | 1,810 | +20 | +1.1% | 512,100 |
| 2024/04/02 | 1,777 | 1,799 | 1,756 | 1,790 | +48 | +2.8% | 419,100 |
| 2024/04/01 | 1,793 | 1,809 | 1,734 | 1,742 | -40 | -2.2% | 374,200 |
| 2024/03/29 | 1,750 | 1,788 | 1,739 | 1,782 | +51 | +2.9% | 402,200 |
| 2024/03/28 | 1,739 | 1,788 | 1,725 | 1,731 | +1 | +0.1% | 377,800 |
| 2024/03/27 | 1,716 | 1,751 | 1,712 | 1,730 | +28 | +1.6% | 359,800 |
| 2024/03/26 | 1,708 | 1,733 | 1,692 | 1,702 | -8 | -0.5% | 200,200 |
| 2024/03/25 | 1,719 | 1,752 | 1,703 | 1,710 | +4 | +0.2% | 326,000 |
| 2024/03/22 | 1,697 | 1,712 | 1,678 | 1,706 | +10 | +0.6% | 394,700 |
| 2024/03/21 | 1,698 | 1,715 | 1,678 | 1,696 | +18 | +1.1% | 511,800 |
| 2024/03/19 | 1,600 | 1,694 | 1,591 | 1,678 | +69 | +4.3% | 946,700 |
251～
300
件表示中 / 3717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 | 204,200円 | +4.7% | +15.0% | 3.18% | 12.61倍 | 2.05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 |
| 前田工繊 | 200,700円 | +11.1% | +6.8% | 1.20% | 16.03倍 | 2.02倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| 菱鉛筆 | 207,300円 | +4.7% | +5.8% | 2.32% | 11.73倍 | 0.88倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| ローランド | 332,000円 | -2.6% | -8.5% | 5.12% | 15.31倍 | 1.88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 |
| ＳＨＯＥＩ | 161,700円 | -5.2% | -16.6% | 3.65% | 13.67倍 | 2.97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 |
市場注目の銘柄
チャート関連のコラム
