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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 3,130 | 3,170 | 3,115 | 3,115 | -15 | -0.5% | 20,300 |
| 2025/06/30 | 3,020 | 3,160 | 3,020 | 3,130 | +130 | +4.3% | 54,700 |
| 2025/06/27 | 2,980 | 3,025 | 2,965 | 3,000 | +17 | +0.6% | 70,700 |
| 2025/06/26 | 2,971 | 3,020 | 2,962 | 2,983 | -57 | -1.9% | 100,300 |
| 2025/06/25 | 3,135 | 3,135 | 3,040 | 3,040 | -75 | -2.4% | 26,900 |
| 2025/06/24 | 3,090 | 3,140 | 3,090 | 3,115 | +30 | +1% | 15,400 |
| 2025/06/23 | 3,070 | 3,125 | 3,050 | 3,085 | ±0 | ±0% | 14,800 |
| 2025/06/20 | 3,105 | 3,105 | 3,080 | 3,085 | -20 | -0.6% | 13,900 |
| 2025/06/19 | 3,090 | 3,120 | 3,085 | 3,105 | +10 | +0.3% | 25,900 |
| 2025/06/18 | 3,105 | 3,110 | 3,085 | 3,095 | -15 | -0.5% | 13,900 |
| 2025/06/17 | 3,055 | 3,115 | 3,030 | 3,110 | +55 | +1.8% | 26,800 |
| 2025/06/16 | 3,080 | 3,080 | 3,050 | 3,055 | -20 | -0.7% | 13,300 |
| 2025/06/13 | 3,120 | 3,125 | 3,075 | 3,075 | -35 | -1.1% | 22,500 |
| 2025/06/12 | 3,100 | 3,115 | 3,075 | 3,110 | +30 | +1% | 34,200 |
| 2025/06/11 | 3,110 | 3,110 | 3,070 | 3,080 | +10 | +0.3% | 8,200 |
| 2025/06/10 | 3,130 | 3,160 | 3,070 | 3,070 | -30 | -1% | 21,900 |
| 2025/06/09 | 3,040 | 3,125 | 3,040 | 3,100 | +70 | +2.3% | 42,100 |
| 2025/06/06 | 3,050 | 3,055 | 3,030 | 3,030 | -5 | -0.2% | 16,900 |
| 2025/06/05 | 3,045 | 3,070 | 3,035 | 3,035 | -10 | -0.3% | 19,400 |
| 2025/06/04 | 3,030 | 3,055 | 3,020 | 3,045 | +20 | +0.7% | 40,700 |
| 2025/06/03 | 3,055 | 3,055 | 3,025 | 3,025 | -20 | -0.7% | 21,100 |
| 2025/06/02 | 3,050 | 3,080 | 3,040 | 3,045 | +5 | +0.2% | 35,000 |
| 2025/05/30 | 3,030 | 3,055 | 3,025 | 3,040 | +10 | +0.3% | 15,600 |
| 2025/05/29 | 3,055 | 3,060 | 3,030 | 3,030 | -15 | -0.5% | 14,200 |
| 2025/05/28 | 3,050 | 3,060 | 3,025 | 3,045 | -5 | -0.2% | 35,600 |
| 2025/05/27 | 3,075 | 3,080 | 3,050 | 3,050 | -20 | -0.7% | 22,500 |
| 2025/05/26 | 3,070 | 3,090 | 3,055 | 3,070 | +5 | +0.2% | 30,300 |
| 2025/05/23 | 3,070 | 3,085 | 3,055 | 3,065 | +5 | +0.2% | 38,300 |
| 2025/05/22 | 3,105 | 3,125 | 3,060 | 3,060 | -80 | -2.5% | 82,100 |
| 2025/05/21 | 3,200 | 3,245 | 3,080 | 3,140 | +160 | +5.4% | 421,600 |
| 2025/05/20 | 2,935 | 3,050 | 2,912 | 2,980 | +63 | +2.2% | 224,700 |
| 2025/05/19 | 2,885 | 2,930 | 2,861 | 2,917 | +75 | +2.6% | 67,400 |
| 2025/05/16 | 2,771 | 2,912 | 2,771 | 2,842 | +84 | +3% | 113,200 |
| 2025/05/15 | 2,763 | 2,793 | 2,758 | 2,758 | -20 | -0.7% | 11,400 |
| 2025/05/14 | 2,780 | 2,794 | 2,764 | 2,778 | +2 | +0.1% | 16,400 |
| 2025/05/13 | 2,849 | 2,849 | 2,742 | 2,776 | -47 | -1.7% | 29,200 |
| 2025/05/12 | 2,830 | 2,846 | 2,819 | 2,823 | +7 | +0.2% | 13,400 |
| 2025/05/09 | 2,805 | 2,834 | 2,805 | 2,816 | +9 | +0.3% | 12,700 |
| 2025/05/08 | 2,800 | 2,809 | 2,785 | 2,807 | -2 | -0.1% | 10,300 |
| 2025/05/07 | 2,805 | 2,829 | 2,802 | 2,809 | +7 | +0.2% | 7,800 |
| 2025/05/02 | 2,822 | 2,830 | 2,798 | 2,802 | -20 | -0.7% | 13,700 |
| 2025/05/01 | 2,862 | 2,862 | 2,805 | 2,822 | -9 | -0.3% | 19,200 |
| 2025/04/30 | 2,788 | 2,838 | 2,780 | 2,831 | +55 | +2% | 20,700 |
| 2025/04/28 | 2,773 | 2,805 | 2,771 | 2,776 | +8 | +0.3% | 14,600 |
| 2025/04/25 | 2,732 | 2,768 | 2,732 | 2,768 | +42 | +1.5% | 7,500 |
| 2025/04/24 | 2,722 | 2,750 | 2,720 | 2,726 | +24 | +0.9% | 20,600 |
| 2025/04/23 | 2,724 | 2,725 | 2,697 | 2,702 | -3 | -0.1% | 6,700 |
| 2025/04/22 | 2,709 | 2,725 | 2,696 | 2,705 | +15 | +0.6% | 4,600 |
| 2025/04/21 | 2,704 | 2,715 | 2,677 | 2,690 | -14 | -0.5% | 11,200 |
| 2025/04/18 | 2,683 | 2,729 | 2,683 | 2,704 | +28 | +1% | 6,300 |
1～
50
件表示中 / 3732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 | 311,500円 | 0.0% | -23.5% | 4.49% | 6.46倍 | 0.67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 |
| オーテック | 134,600円 | -1.4% | -19.5% | 4.31% | 9.27倍 | 0.93倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| テスＨＤ | 32,300円 | +24.0% | -94.8% | 2.37% | 32.53倍 | 0.55倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 弘電社 | 233,000円 | +7.0% | +1.0% | 3.61% | 9.93倍 | 0.94倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| ダイセキソリュ | 116,200円 | +5.3% | +6.4% | 1.38% | 14.47倍 | 1.12倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
市場注目の銘柄
チャート関連のコラム
