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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 4,230 | 4,285 | 4,205 | 4,205 | -25 | -0.6% | 9,200 |
| 2025/11/18 | 4,365 | 4,365 | 4,230 | 4,230 | -140 | -3.2% | 14,300 |
| 2025/11/17 | 4,300 | 4,370 | 4,250 | 4,370 | +75 | +1.7% | 17,300 |
| 2025/11/14 | 4,230 | 4,325 | 4,205 | 4,295 | +65 | +1.5% | 14,400 |
| 2025/11/13 | 4,355 | 4,360 | 4,155 | 4,230 | -125 | -2.9% | 31,500 |
| 2025/11/12 | 4,415 | 4,425 | 4,350 | 4,355 | +10 | +0.2% | 7,900 |
| 2025/11/11 | 4,395 | 4,395 | 4,305 | 4,345 | -5 | -0.1% | 9,500 |
| 2025/11/10 | 4,400 | 4,415 | 4,315 | 4,350 | -35 | -0.8% | 14,100 |
| 2025/11/07 | 4,310 | 4,390 | 4,285 | 4,385 | +85 | +2% | 16,100 |
| 2025/11/06 | 4,220 | 4,310 | 4,185 | 4,300 | +110 | +2.6% | 17,600 |
| 2025/11/05 | 4,150 | 4,190 | 4,050 | 4,190 | -30 | -0.7% | 31,700 |
| 2025/11/04 | 4,210 | 4,220 | 4,110 | 4,220 | +360 | +9.3% | 69,000 |
| 2025/10/31 | 3,880 | 3,880 | 3,820 | 3,860 | +15 | +0.4% | 9,000 |
| 2025/10/30 | 3,850 | 3,880 | 3,810 | 3,845 | +25 | +0.7% | 15,400 |
| 2025/10/29 | 3,845 | 3,880 | 3,815 | 3,820 | +10 | +0.3% | 34,000 |
| 2025/10/28 | 3,865 | 3,895 | 3,810 | 3,810 | -55 | -1.4% | 20,600 |
| 2025/10/27 | 3,800 | 3,930 | 3,800 | 3,865 | +80 | +2.1% | 17,200 |
| 2025/10/24 | 3,765 | 3,785 | 3,750 | 3,785 | +20 | +0.5% | 7,400 |
| 2025/10/23 | 3,785 | 3,785 | 3,750 | 3,765 | -5 | -0.1% | 7,800 |
| 2025/10/22 | 3,705 | 3,785 | 3,705 | 3,770 | +65 | +1.8% | 8,800 |
| 2025/10/21 | 3,750 | 3,750 | 3,705 | 3,705 | +25 | +0.7% | 8,300 |
| 2025/10/20 | 3,695 | 3,720 | 3,680 | 3,680 | +50 | +1.4% | 11,800 |
| 2025/10/17 | 3,665 | 3,675 | 3,605 | 3,630 | -35 | -1% | 7,900 |
| 2025/10/16 | 3,610 | 3,665 | 3,610 | 3,665 | +70 | +1.9% | 9,300 |
| 2025/10/15 | 3,565 | 3,620 | 3,545 | 3,595 | +85 | +2.4% | 9,600 |
| 2025/10/14 | 3,565 | 3,600 | 3,510 | 3,510 | -125 | -3.4% | 14,100 |
| 2025/10/10 | 3,635 | 3,645 | 3,585 | 3,635 | ±0 | ±0% | 18,300 |
| 2025/10/09 | 3,670 | 3,670 | 3,610 | 3,635 | -20 | -0.5% | 15,800 |
| 2025/10/08 | 3,680 | 3,715 | 3,610 | 3,655 | -25 | -0.7% | 21,200 |
| 2025/10/07 | 3,620 | 3,680 | 3,600 | 3,680 | +45 | +1.2% | 27,600 |
| 2025/10/06 | 3,670 | 3,670 | 3,570 | 3,635 | +65 | +1.8% | 12,500 |
| 2025/10/03 | 3,520 | 3,600 | 3,510 | 3,570 | +10 | +0.3% | 24,700 |
| 2025/10/02 | 3,565 | 3,625 | 3,550 | 3,560 | -25 | -0.7% | 14,100 |
| 2025/10/01 | 3,685 | 3,740 | 3,555 | 3,585 | -125 | -3.4% | 17,200 |
| 2025/09/30 | 3,700 | 3,725 | 3,630 | 3,710 | +10 | +0.3% | 12,000 |
| 2025/09/29 | 3,655 | 3,720 | 3,620 | 3,700 | +30 | +0.8% | 15,400 |
| 2025/09/26 | 3,695 | 3,695 | 3,650 | 3,670 | -15 | -0.4% | 16,000 |
| 2025/09/25 | 3,665 | 3,695 | 3,665 | 3,685 | +20 | +0.5% | 5,000 |
| 2025/09/24 | 3,690 | 3,700 | 3,665 | 3,665 | ±0 | ±0% | 4,300 |
| 2025/09/22 | 3,660 | 3,740 | 3,660 | 3,665 | +5 | +0.1% | 10,600 |
| 2025/09/19 | 3,700 | 3,700 | 3,650 | 3,660 | -15 | -0.4% | 19,000 |
| 2025/09/18 | 3,730 | 3,730 | 3,665 | 3,675 | -15 | -0.4% | 9,200 |
| 2025/09/17 | 3,700 | 3,725 | 3,645 | 3,690 | +10 | +0.3% | 10,100 |
| 2025/09/16 | 3,685 | 3,705 | 3,640 | 3,680 | -30 | -0.8% | 18,600 |
| 2025/09/12 | 3,740 | 3,740 | 3,690 | 3,710 | -10 | -0.3% | 9,300 |
| 2025/09/11 | 3,740 | 3,750 | 3,700 | 3,720 | +20 | +0.5% | 5,600 |
| 2025/09/10 | 3,700 | 3,750 | 3,700 | 3,700 | ±0 | ±0% | 8,500 |
| 2025/09/09 | 3,720 | 3,740 | 3,685 | 3,700 | ±0 | ±0% | 12,200 |
| 2025/09/08 | 3,655 | 3,710 | 3,655 | 3,700 | +30 | +0.8% | 11,200 |
| 2025/09/05 | 3,705 | 3,745 | 3,650 | 3,670 | -25 | -0.7% | 12,200 |
51～
100
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
