イチケンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/04 | 4,980 | 5,100 | 4,940 | 5,100 | +120 | +2.4% | 9,700 |
| 2026/02/03 | 4,995 | 5,030 | 4,965 | 4,980 | -15 | -0.3% | 11,800 |
| 2026/02/02 | 4,995 | 5,100 | 4,995 | 4,995 | +5 | +0.1% | 14,600 |
| 2026/01/30 | 4,965 | 5,000 | 4,925 | 4,990 | -20 | -0.4% | 8,400 |
| 2026/01/29 | 5,030 | 5,050 | 4,925 | 5,010 | +55 | +1.1% | 25,800 |
| 2026/01/28 | 4,905 | 4,960 | 4,860 | 4,955 | +25 | +0.5% | 10,400 |
| 2026/01/27 | 4,915 | 4,960 | 4,900 | 4,930 | -15 | -0.3% | 7,400 |
| 2026/01/26 | 4,960 | 4,990 | 4,930 | 4,945 | -40 | -0.8% | 12,700 |
| 2026/01/23 | 5,040 | 5,070 | 4,985 | 4,985 | -35 | -0.7% | 5,900 |
| 2026/01/22 | 5,030 | 5,050 | 5,000 | 5,020 | -10 | -0.2% | 12,200 |
| 2026/01/21 | 4,895 | 5,030 | 4,850 | 5,030 | +80 | +1.6% | 9,800 |
| 2026/01/20 | 5,090 | 5,090 | 4,950 | 4,950 | -140 | -2.8% | 23,100 |
| 2026/01/19 | 5,160 | 5,160 | 5,050 | 5,090 | -20 | -0.4% | 10,700 |
| 2026/01/16 | 5,070 | 5,120 | 5,000 | 5,110 | +50 | +1% | 10,500 |
| 2026/01/15 | 4,930 | 5,060 | 4,930 | 5,060 | +105 | +2.1% | 8,500 |
| 2026/01/14 | 4,965 | 5,000 | 4,915 | 4,955 | +40 | +0.8% | 12,800 |
| 2026/01/13 | 5,110 | 5,110 | 4,915 | 4,915 | -115 | -2.3% | 21,700 |
| 2026/01/09 | 5,000 | 5,030 | 4,980 | 5,030 | +10 | +0.2% | 7,700 |
| 2026/01/08 | 5,100 | 5,100 | 5,000 | 5,020 | -80 | -1.6% | 10,500 |
| 2026/01/07 | 5,020 | 5,100 | 5,020 | 5,100 | +90 | +1.8% | 13,500 |
| 2026/01/06 | 4,880 | 5,030 | 4,860 | 5,010 | +160 | +3.3% | 16,800 |
| 2026/01/05 | 4,875 | 4,900 | 4,805 | 4,850 | +60 | +1.3% | 15,500 |
| 2025/12/30 | 4,780 | 4,830 | 4,780 | 4,790 | -35 | -0.7% | 6,400 |
| 2025/12/29 | 4,895 | 4,895 | 4,810 | 4,825 | -35 | -0.7% | 7,400 |
| 2025/12/26 | 4,865 | 4,865 | 4,815 | 4,860 | -5 | -0.1% | 10,800 |
| 2025/12/25 | 4,870 | 4,870 | 4,835 | 4,865 | +30 | +0.6% | 3,200 |
| 2025/12/24 | 4,785 | 4,865 | 4,780 | 4,835 | +25 | +0.5% | 10,100 |
| 2025/12/23 | 4,735 | 4,810 | 4,710 | 4,810 | +75 | +1.6% | 9,000 |
| 2025/12/22 | 4,775 | 4,790 | 4,710 | 4,735 | -40 | -0.8% | 11,000 |
| 2025/12/19 | 4,605 | 4,775 | 4,605 | 4,775 | +120 | +2.6% | 11,700 |
| 2025/12/18 | 4,650 | 4,675 | 4,600 | 4,655 | +35 | +0.8% | 6,300 |
| 2025/12/17 | 4,590 | 4,640 | 4,590 | 4,620 | +30 | +0.7% | 11,200 |
| 2025/12/16 | 4,625 | 4,625 | 4,590 | 4,590 | -60 | -1.3% | 20,800 |
| 2025/12/15 | 4,595 | 4,725 | 4,555 | 4,650 | +50 | +1.1% | 14,800 |
| 2025/12/12 | 4,630 | 4,640 | 4,575 | 4,600 | +40 | +0.9% | 4,600 |
| 2025/12/11 | 4,620 | 4,625 | 4,540 | 4,560 | -55 | -1.2% | 6,500 |
| 2025/12/10 | 4,600 | 4,650 | 4,600 | 4,615 | +20 | +0.4% | 3,900 |
| 2025/12/09 | 4,590 | 4,630 | 4,555 | 4,595 | +5 | +0.1% | 4,900 |
| 2025/12/08 | 4,585 | 4,635 | 4,545 | 4,590 | +25 | +0.5% | 9,200 |
| 2025/12/05 | 4,550 | 4,565 | 4,500 | 4,565 | +10 | +0.2% | 10,100 |
| 2025/12/04 | 4,540 | 4,570 | 4,500 | 4,555 | +60 | +1.3% | 13,800 |
| 2025/12/03 | 4,515 | 4,575 | 4,485 | 4,495 | -50 | -1.1% | 14,800 |
| 2025/12/02 | 4,730 | 4,730 | 4,510 | 4,545 | -205 | -4.3% | 46,500 |
| 2025/12/01 | 4,700 | 4,810 | 4,650 | 4,750 | +175 | +3.8% | 37,700 |
| 2025/11/28 | 4,535 | 4,615 | 4,535 | 4,575 | +75 | +1.7% | 12,900 |
| 2025/11/27 | 4,485 | 4,505 | 4,475 | 4,500 | +55 | +1.2% | 11,000 |
| 2025/11/26 | 4,345 | 4,455 | 4,345 | 4,445 | +100 | +2.3% | 24,300 |
| 2025/11/25 | 4,335 | 4,350 | 4,305 | 4,345 | +55 | +1.3% | 8,200 |
| 2025/11/21 | 4,215 | 4,305 | 4,210 | 4,290 | +50 | +1.2% | 6,600 |
| 2025/11/20 | 4,285 | 4,325 | 4,225 | 4,240 | +35 | +0.8% | 15,800 |
1～
50
件表示中 / 3877件
類似銘柄と比較する
現在ご覧いただいている「イチケン」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 |
|---|---|---|---|---|---|---|---|---|
| イチケン | 510,000円 | +2.0% | -2.9% | 3.63% | 8.41倍 | 1.02倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 大末建 | 378,500円 | +13.5% | +38.3% | 4.60% | 10.86倍 | 1.64倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 北野建 | 157,400円 | +2.7% | -1.7% | 1.75% | 15.32倍 | 0.79倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| 中外炉 | 472,000円 | +3.5% | +4.9% | 3.18% | 9.23倍 | 1.21倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 大成温 | 479,000円 | -3.7% | -19.6% | 3.63% | 16.54倍 | 1.05倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
市場注目の銘柄
チャート関連のコラム
