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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,940 | 1,956 | 1,932 | 1,946 | +7 | +0.4% | 20,000 |
| 2022/02/28 | 1,921 | 1,946 | 1,921 | 1,939 | +19 | +1% | 29,100 |
| 2022/02/25 | 1,908 | 1,920 | 1,885 | 1,920 | +20 | +1.1% | 24,700 |
| 2022/02/24 | 1,880 | 1,926 | 1,874 | 1,900 | +15 | +0.8% | 45,800 |
| 2022/02/22 | 1,869 | 1,909 | 1,847 | 1,885 | +41 | +2.2% | 198,700 |
| 2022/02/21 | 1,870 | 1,877 | 1,841 | 1,844 | -56 | -2.9% | 179,900 |
| 2022/02/18 | 1,914 | 1,920 | 1,876 | 1,900 | -39 | -2% | 62,500 |
| 2022/02/17 | 1,948 | 1,950 | 1,934 | 1,939 | +2 | +0.1% | 24,500 |
| 2022/02/16 | 1,946 | 1,946 | 1,934 | 1,937 | +10 | +0.5% | 17,700 |
| 2022/02/15 | 1,946 | 1,956 | 1,927 | 1,927 | -25 | -1.3% | 28,900 |
| 2022/02/14 | 1,936 | 1,968 | 1,929 | 1,952 | -21 | -1.1% | 24,400 |
| 2022/02/10 | 1,924 | 1,975 | 1,917 | 1,973 | +50 | +2.6% | 53,600 |
| 2022/02/09 | 1,898 | 1,923 | 1,813 | 1,923 | +37 | +2% | 70,200 |
| 2022/02/08 | 1,880 | 1,886 | 1,873 | 1,886 | +2 | +0.1% | 4,500 |
| 2022/02/07 | 1,872 | 1,899 | 1,864 | 1,884 | +12 | +0.6% | 9,400 |
| 2022/02/04 | 1,869 | 1,876 | 1,858 | 1,872 | +4 | +0.2% | 12,000 |
| 2022/02/03 | 1,891 | 1,891 | 1,866 | 1,868 | -23 | -1.2% | 5,800 |
| 2022/02/02 | 1,866 | 1,894 | 1,862 | 1,891 | +28 | +1.5% | 8,400 |
| 2022/02/01 | 1,860 | 1,868 | 1,855 | 1,863 | +3 | +0.2% | 6,800 |
| 2022/01/31 | 1,832 | 1,860 | 1,832 | 1,860 | +28 | +1.5% | 9,100 |
| 2022/01/28 | 1,838 | 1,838 | 1,812 | 1,832 | +22 | +1.2% | 3,900 |
| 2022/01/27 | 1,850 | 1,850 | 1,810 | 1,810 | -30 | -1.6% | 9,600 |
| 2022/01/26 | 1,836 | 1,840 | 1,820 | 1,840 | +4 | +0.2% | 8,900 |
| 2022/01/25 | 1,847 | 1,847 | 1,823 | 1,836 | -14 | -0.8% | 11,100 |
| 2022/01/24 | 1,849 | 1,851 | 1,832 | 1,850 | +12 | +0.7% | 6,000 |
| 2022/01/21 | 1,840 | 1,845 | 1,820 | 1,838 | -2 | -0.1% | 11,400 |
| 2022/01/20 | 1,847 | 1,861 | 1,830 | 1,840 | -7 | -0.4% | 9,500 |
| 2022/01/19 | 1,860 | 1,875 | 1,847 | 1,847 | -13 | -0.7% | 14,900 |
| 2022/01/18 | 1,905 | 1,905 | 1,852 | 1,860 | -26 | -1.4% | 10,000 |
| 2022/01/17 | 1,894 | 1,908 | 1,882 | 1,886 | -8 | -0.4% | 6,000 |
| 2022/01/14 | 1,878 | 1,910 | 1,876 | 1,894 | ±0 | ±0% | 8,900 |
| 2022/01/13 | 1,867 | 1,899 | 1,860 | 1,894 | +28 | +1.5% | 26,500 |
| 2022/01/12 | 1,842 | 1,866 | 1,842 | 1,866 | +17 | +0.9% | 13,100 |
| 2022/01/11 | 1,852 | 1,857 | 1,840 | 1,849 | -10 | -0.5% | 12,100 |
| 2022/01/07 | 1,862 | 1,876 | 1,848 | 1,859 | -10 | -0.5% | 14,300 |
| 2022/01/06 | 1,872 | 1,883 | 1,860 | 1,869 | -24 | -1.3% | 10,100 |
| 2022/01/05 | 1,877 | 1,893 | 1,870 | 1,893 | +16 | +0.9% | 6,100 |
| 2022/01/04 | 1,878 | 1,890 | 1,861 | 1,877 | +1 | +0.1% | 6,300 |
| 2021/12/30 | 1,890 | 1,890 | 1,866 | 1,876 | -14 | -0.7% | 4,500 |
| 2021/12/29 | 1,827 | 1,893 | 1,827 | 1,890 | +63 | +3.4% | 22,100 |
| 2021/12/28 | 1,831 | 1,840 | 1,814 | 1,827 | -8 | -0.4% | 35,900 |
| 2021/12/27 | 1,840 | 1,847 | 1,829 | 1,835 | -28 | -1.5% | 19,200 |
| 2021/12/24 | 1,857 | 1,867 | 1,841 | 1,863 | +6 | +0.3% | 16,100 |
| 2021/12/23 | 1,836 | 1,858 | 1,836 | 1,857 | +19 | +1% | 7,800 |
| 2021/12/22 | 1,835 | 1,854 | 1,830 | 1,838 | -15 | -0.8% | 27,700 |
| 2021/12/21 | 1,839 | 1,882 | 1,839 | 1,853 | +16 | +0.9% | 5,100 |
| 2021/12/20 | 1,905 | 1,905 | 1,837 | 1,837 | -69 | -3.6% | 10,100 |
| 2021/12/17 | 1,855 | 1,908 | 1,855 | 1,906 | +53 | +2.9% | 10,800 |
| 2021/12/16 | 1,874 | 1,883 | 1,833 | 1,853 | -37 | -2% | 12,300 |
| 2021/12/15 | 1,862 | 1,890 | 1,857 | 1,890 | +9 | +0.5% | 5,100 |
851～
900
件表示中 / 3765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 | 352,000円 | 0.0% | -23.5% | 3.98% | 7.30倍 | 0.75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 |
| 田辺工 | 250,500円 | +4.3% | +3.7% | 3.67% | 9.74倍 | 1.06倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| ナカノフドー | 75,800円 | +17.6% | +2.0% | 2.90% | 10.02倍 | 0.61倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| テスＨＤ | 34,600円 | +28.1% | - | 1.68% | 20.33倍 | 0.57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 | 235,400円 | +7.0% | +1.0% | 3.57% | 10.03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 |
市場注目の銘柄
チャート関連のコラム
