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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,568 | 1,568 | 1,505 | 1,536 | -28 | -1.8% | 270,500 |
| 2024/02/07 | 1,535 | 1,564 | 1,522 | 1,564 | +23 | +1.5% | 284,300 |
| 2024/02/06 | 1,504 | 1,550 | 1,503 | 1,541 | +37 | +2.5% | 248,600 |
| 2024/02/05 | 1,499 | 1,523 | 1,497 | 1,504 | +26 | +1.8% | 178,300 |
| 2024/02/02 | 1,517 | 1,517 | 1,470 | 1,478 | -40 | -2.6% | 142,700 |
| 2024/02/01 | 1,505 | 1,546 | 1,505 | 1,518 | -1 | -0.1% | 191,100 |
| 2024/01/31 | 1,503 | 1,536 | 1,498 | 1,519 | +7 | +0.5% | 193,400 |
| 2024/01/30 | 1,492 | 1,514 | 1,485 | 1,512 | +25 | +1.7% | 139,200 |
| 2024/01/29 | 1,465 | 1,499 | 1,465 | 1,487 | +27 | +1.8% | 106,400 |
| 2024/01/26 | 1,508 | 1,508 | 1,457 | 1,460 | -46 | -3.1% | 183,800 |
| 2024/01/25 | 1,500 | 1,523 | 1,497 | 1,506 | +20 | +1.3% | 152,500 |
| 2024/01/24 | 1,490 | 1,496 | 1,466 | 1,486 | -14 | -0.9% | 172,800 |
| 2024/01/23 | 1,501 | 1,533 | 1,500 | 1,500 | +5 | +0.3% | 299,600 |
| 2024/01/22 | 1,421 | 1,496 | 1,411 | 1,495 | +83 | +5.9% | 283,800 |
| 2024/01/19 | 1,425 | 1,428 | 1,388 | 1,412 | -8 | -0.6% | 163,200 |
| 2024/01/18 | 1,398 | 1,425 | 1,396 | 1,420 | +38 | +2.7% | 131,200 |
| 2024/01/17 | 1,380 | 1,419 | 1,376 | 1,382 | -3 | -0.2% | 218,800 |
| 2024/01/16 | 1,368 | 1,396 | 1,357 | 1,385 | +4 | +0.3% | 130,500 |
| 2024/01/15 | 1,319 | 1,384 | 1,312 | 1,381 | +64 | +4.9% | 162,700 |
| 2024/01/12 | 1,355 | 1,361 | 1,302 | 1,317 | -43 | -3.2% | 238,100 |
| 2024/01/11 | 1,394 | 1,394 | 1,344 | 1,360 | -30 | -2.2% | 224,000 |
| 2024/01/10 | 1,422 | 1,426 | 1,390 | 1,390 | -38 | -2.7% | 226,500 |
| 2024/01/09 | 1,440 | 1,446 | 1,412 | 1,428 | ±0 | ±0% | 265,600 |
| 2024/01/05 | 1,432 | 1,449 | 1,400 | 1,428 | +10 | +0.7% | 283,300 |
| 2024/01/04 | 1,348 | 1,418 | 1,339 | 1,418 | +71 | +5.3% | 499,700 |
| 2023/12/29 | 1,335 | 1,354 | 1,308 | 1,347 | +11 | +0.8% | 254,300 |
| 2023/12/28 | 1,309 | 1,340 | 1,298 | 1,336 | -29 | -2.1% | 227,000 |
| 2023/12/27 | 1,359 | 1,382 | 1,343 | 1,365 | +13 | +1% | 385,000 |
| 2023/12/26 | 1,340 | 1,372 | 1,331 | 1,352 | +28 | +2.1% | 169,400 |
| 2023/12/25 | 1,330 | 1,358 | 1,318 | 1,324 | -14 | -1% | 131,400 |
| 2023/12/22 | 1,301 | 1,344 | 1,301 | 1,338 | +27 | +2.1% | 142,800 |
| 2023/12/21 | 1,290 | 1,327 | 1,277 | 1,311 | +12 | +0.9% | 170,500 |
| 2023/12/20 | 1,287 | 1,313 | 1,284 | 1,299 | +13 | +1% | 130,200 |
| 2023/12/19 | 1,250 | 1,288 | 1,250 | 1,286 | +40 | +3.2% | 214,800 |
| 2023/12/18 | 1,226 | 1,250 | 1,208 | 1,246 | -3 | -0.2% | 204,200 |
| 2023/12/15 | 1,229 | 1,255 | 1,220 | 1,249 | +20 | +1.6% | 267,200 |
| 2023/12/14 | 1,251 | 1,262 | 1,214 | 1,229 | -13 | -1% | 190,500 |
| 2023/12/13 | 1,196 | 1,253 | 1,189 | 1,242 | +43 | +3.6% | 189,500 |
| 2023/12/12 | 1,245 | 1,245 | 1,199 | 1,199 | -42 | -3.4% | 185,700 |
| 2023/12/11 | 1,239 | 1,252 | 1,223 | 1,241 | +24 | +2% | 221,300 |
| 2023/12/08 | 1,254 | 1,267 | 1,214 | 1,217 | -64 | -5% | 311,600 |
| 2023/12/07 | 1,300 | 1,302 | 1,269 | 1,281 | -37 | -2.8% | 266,300 |
| 2023/12/06 | 1,298 | 1,328 | 1,297 | 1,318 | +17 | +1.3% | 137,700 |
| 2023/12/05 | 1,342 | 1,349 | 1,301 | 1,301 | -42 | -3.1% | 327,200 |
| 2023/12/04 | 1,300 | 1,350 | 1,300 | 1,343 | +36 | +2.8% | 252,800 |
| 2023/12/01 | 1,310 | 1,322 | 1,300 | 1,307 | -13 | -1% | 200,700 |
| 2023/11/30 | 1,300 | 1,324 | 1,292 | 1,320 | +6 | +0.5% | 158,100 |
| 2023/11/29 | 1,311 | 1,330 | 1,287 | 1,314 | -3 | -0.2% | 213,300 |
| 2023/11/28 | 1,310 | 1,320 | 1,297 | 1,317 | +4 | +0.3% | 155,700 |
| 2023/11/27 | 1,301 | 1,334 | 1,301 | 1,313 | +8 | +0.6% | 185,100 |
301～
350
件表示中 / 3692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 | 178,200円 | +4.7% | +15.0% | 3.65% | 10.96倍 | 1.78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 | 181,200円 | +1.9% | +14.9% | 3.09% | 12.56倍 | 0.64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 | 287,400円 | +22.5% | +90.4% | 0.52% | 25.07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 |
| ローランド | 329,500円 | +1.5% | +15.3% | 5.16% | 11.96倍 | 1.86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 | 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 |
市場注目の銘柄
チャート関連のコラム
