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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,776 | 1,777 | 1,765 | 1,766 | -8 | -0.5% | 23,600 |
| 2022/11/17 | 1,756 | 1,775 | 1,756 | 1,774 | +18 | +1% | 19,400 |
| 2022/11/16 | 1,753 | 1,764 | 1,752 | 1,756 | +12 | +0.7% | 44,100 |
| 2022/11/15 | 1,745 | 1,748 | 1,737 | 1,744 | +3 | +0.2% | 29,500 |
| 2022/11/14 | 1,770 | 1,770 | 1,740 | 1,741 | -27 | -1.5% | 52,400 |
| 2022/11/11 | 1,770 | 1,774 | 1,765 | 1,768 | +2 | +0.1% | 46,200 |
| 2022/11/10 | 1,781 | 1,794 | 1,765 | 1,766 | -15 | -0.8% | 39,200 |
| 2022/11/09 | 1,780 | 1,795 | 1,780 | 1,781 | ±0 | ±0% | 11,700 |
| 2022/11/08 | 1,788 | 1,790 | 1,781 | 1,781 | +1 | +0.1% | 11,100 |
| 2022/11/07 | 1,790 | 1,790 | 1,779 | 1,780 | +1 | +0.1% | 8,000 |
| 2022/11/04 | 1,783 | 1,793 | 1,778 | 1,779 | -7 | -0.4% | 14,200 |
| 2022/11/02 | 1,793 | 1,794 | 1,786 | 1,786 | -2 | -0.1% | 10,800 |
| 2022/11/01 | 1,792 | 1,798 | 1,786 | 1,788 | -8 | -0.4% | 7,200 |
| 2022/10/31 | 1,798 | 1,803 | 1,795 | 1,796 | +2 | +0.1% | 12,600 |
| 2022/10/28 | 1,798 | 1,801 | 1,789 | 1,794 | -4 | -0.2% | 64,900 |
| 2022/10/27 | 1,805 | 1,805 | 1,798 | 1,798 | -7 | -0.4% | 7,900 |
| 2022/10/26 | 1,806 | 1,810 | 1,800 | 1,805 | -1 | -0.1% | 14,600 |
| 2022/10/25 | 1,790 | 1,806 | 1,790 | 1,806 | +17 | +1% | 15,700 |
| 2022/10/24 | 1,800 | 1,803 | 1,789 | 1,789 | -3 | -0.2% | 14,500 |
| 2022/10/21 | 1,792 | 1,802 | 1,789 | 1,792 | -10 | -0.6% | 15,300 |
| 2022/10/20 | 1,799 | 1,812 | 1,795 | 1,802 | -1 | -0.1% | 16,100 |
| 2022/10/19 | 1,799 | 1,809 | 1,796 | 1,803 | +2 | +0.1% | 11,500 |
| 2022/10/18 | 1,795 | 1,802 | 1,787 | 1,801 | +12 | +0.7% | 16,500 |
| 2022/10/17 | 1,787 | 1,796 | 1,786 | 1,789 | -4 | -0.2% | 19,200 |
| 2022/10/14 | 1,794 | 1,806 | 1,790 | 1,793 | +5 | +0.3% | 39,300 |
| 2022/10/13 | 1,792 | 1,793 | 1,782 | 1,788 | -13 | -0.7% | 13,300 |
| 2022/10/12 | 1,793 | 1,801 | 1,781 | 1,801 | +5 | +0.3% | 20,300 |
| 2022/10/11 | 1,800 | 1,810 | 1,794 | 1,796 | -17 | -0.9% | 18,200 |
| 2022/10/07 | 1,795 | 1,819 | 1,795 | 1,813 | +6 | +0.3% | 20,600 |
| 2022/10/06 | 1,800 | 1,815 | 1,798 | 1,807 | +7 | +0.4% | 12,000 |
| 2022/10/05 | 1,802 | 1,811 | 1,799 | 1,800 | -2 | -0.1% | 15,700 |
| 2022/10/04 | 1,792 | 1,811 | 1,792 | 1,802 | +19 | +1.1% | 21,900 |
| 2022/10/03 | 1,785 | 1,785 | 1,765 | 1,783 | +2 | +0.1% | 40,300 |
| 2022/09/30 | 1,794 | 1,799 | 1,778 | 1,781 | -24 | -1.3% | 19,100 |
| 2022/09/29 | 1,800 | 1,810 | 1,792 | 1,805 | -26 | -1.4% | 22,900 |
| 2022/09/28 | 1,807 | 1,831 | 1,801 | 1,831 | +20 | +1.1% | 26,600 |
| 2022/09/27 | 1,809 | 1,811 | 1,805 | 1,811 | +4 | +0.2% | 25,700 |
| 2022/09/26 | 1,820 | 1,822 | 1,807 | 1,807 | -9 | -0.5% | 45,400 |
| 2022/09/22 | 1,816 | 1,821 | 1,812 | 1,816 | -1 | -0.1% | 17,500 |
| 2022/09/21 | 1,816 | 1,822 | 1,813 | 1,817 | +2 | +0.1% | 16,900 |
| 2022/09/20 | 1,813 | 1,823 | 1,812 | 1,815 | +3 | +0.2% | 18,000 |
| 2022/09/16 | 1,820 | 1,820 | 1,811 | 1,812 | -6 | -0.3% | 13,100 |
| 2022/09/15 | 1,814 | 1,821 | 1,814 | 1,818 | +2 | +0.1% | 8,000 |
| 2022/09/14 | 1,817 | 1,823 | 1,813 | 1,816 | -12 | -0.7% | 15,300 |
| 2022/09/13 | 1,812 | 1,832 | 1,812 | 1,828 | +11 | +0.6% | 16,700 |
| 2022/09/12 | 1,818 | 1,822 | 1,811 | 1,817 | +3 | +0.2% | 15,400 |
| 2022/09/09 | 1,820 | 1,822 | 1,814 | 1,814 | -3 | -0.2% | 14,100 |
| 2022/09/08 | 1,811 | 1,819 | 1,811 | 1,817 | +5 | +0.3% | 12,800 |
| 2022/09/07 | 1,815 | 1,816 | 1,809 | 1,812 | -5 | -0.3% | 8,500 |
| 2022/09/06 | 1,815 | 1,820 | 1,811 | 1,817 | +2 | +0.1% | 10,500 |
601～
650
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 | 280,200円 | -0.4% | +41.8% | 5.00% | 5.22倍 | 0.64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 | 202,100円 | +12.6% | +101.0% | 4.40% | 12.42倍 | 0.92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 |
| 日基礎 | 70,900円 | +20.9% | +13.5% | 3.10% | 9.76倍 | 0.60倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| 弘電社 | 206,700円 | +13.3% | +105.9% | 4.06% | 9.55倍 | 0.89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 | 108,400円 | +5.3% | +6.4% | 1.48% | 13.48倍 | 1.04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
