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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,301 | 1,317 | 1,285 | 1,305 | -8 | -0.6% | 144,200 |
| 2023/11/22 | 1,272 | 1,329 | 1,265 | 1,313 | +22 | +1.7% | 183,700 |
| 2023/11/21 | 1,312 | 1,328 | 1,258 | 1,291 | -29 | -2.2% | 360,500 |
| 2023/11/20 | 1,319 | 1,334 | 1,311 | 1,320 | -12 | -0.9% | 243,000 |
| 2023/11/17 | 1,292 | 1,338 | 1,285 | 1,332 | +55 | +4.3% | 405,700 |
| 2023/11/16 | 1,282 | 1,306 | 1,258 | 1,277 | -16 | -1.2% | 410,700 |
| 2023/11/15 | 1,309 | 1,323 | 1,245 | 1,293 | -9 | -0.7% | 548,100 |
| 2023/11/14 | 1,301 | 1,309 | 1,222 | 1,302 | -56 | -4.1% | 594,500 |
| 2023/11/13 | 1,398 | 1,420 | 1,349 | 1,358 | -23 | -1.7% | 258,600 |
| 2023/11/10 | 1,334 | 1,381 | 1,320 | 1,381 | +17 | +1.2% | 147,200 |
| 2023/11/09 | 1,335 | 1,373 | 1,314 | 1,364 | +25 | +1.9% | 232,700 |
| 2023/11/08 | 1,437 | 1,437 | 1,329 | 1,339 | -80 | -5.6% | 275,300 |
| 2023/11/07 | 1,459 | 1,464 | 1,419 | 1,419 | -40 | -2.7% | 159,200 |
| 2023/11/06 | 1,454 | 1,475 | 1,427 | 1,459 | +35 | +2.5% | 213,600 |
| 2023/11/02 | 1,449 | 1,459 | 1,407 | 1,424 | -2 | -0.1% | 151,800 |
| 2023/11/01 | 1,460 | 1,470 | 1,411 | 1,426 | -6 | -0.4% | 175,900 |
| 2023/10/31 | 1,409 | 1,435 | 1,359 | 1,432 | +18 | +1.3% | 242,400 |
| 2023/10/30 | 1,421 | 1,425 | 1,396 | 1,414 | -9 | -0.6% | 157,400 |
| 2023/10/27 | 1,369 | 1,425 | 1,355 | 1,423 | +55 | +4% | 231,800 |
| 2023/10/26 | 1,372 | 1,403 | 1,363 | 1,368 | -34 | -2.4% | 122,800 |
| 2023/10/25 | 1,416 | 1,424 | 1,396 | 1,402 | +13 | +0.9% | 136,800 |
| 2023/10/24 | 1,390 | 1,398 | 1,332 | 1,389 | +19 | +1.4% | 216,400 |
| 2023/10/23 | 1,392 | 1,412 | 1,370 | 1,370 | -44 | -3.1% | 183,100 |
| 2023/10/20 | 1,413 | 1,433 | 1,408 | 1,414 | -24 | -1.7% | 170,400 |
| 2023/10/19 | 1,462 | 1,467 | 1,433 | 1,438 | -51 | -3.4% | 102,100 |
| 2023/10/18 | 1,450 | 1,493 | 1,441 | 1,489 | +48 | +3.3% | 176,800 |
| 2023/10/17 | 1,463 | 1,482 | 1,414 | 1,441 | +3 | +0.2% | 268,700 |
| 2023/10/16 | 1,444 | 1,463 | 1,413 | 1,438 | -55 | -3.7% | 270,300 |
| 2023/10/13 | 1,533 | 1,540 | 1,483 | 1,493 | -49 | -3.2% | 211,500 |
| 2023/10/12 | 1,545 | 1,554 | 1,520 | 1,542 | +3 | +0.2% | 134,800 |
| 2023/10/11 | 1,567 | 1,569 | 1,532 | 1,539 | -15 | -1% | 195,000 |
| 2023/10/10 | 1,555 | 1,577 | 1,530 | 1,554 | +31 | +2% | 255,400 |
| 2023/10/06 | 1,486 | 1,533 | 1,458 | 1,523 | +47 | +3.2% | 312,500 |
| 2023/10/05 | 1,416 | 1,479 | 1,398 | 1,476 | +75 | +5.4% | 355,100 |
| 2023/10/04 | 1,430 | 1,437 | 1,365 | 1,401 | -103 | -6.8% | 608,600 |
| 2023/10/03 | 1,483 | 1,534 | 1,461 | 1,504 | +10 | +0.7% | 331,500 |
| 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 |
351～
400
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
