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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 3,645 | 3,720 | 3,645 | 3,695 | +80 | +2.2% | 23,200 |
| 2025/09/03 | 3,595 | 3,645 | 3,590 | 3,615 | +20 | +0.6% | 14,300 |
| 2025/09/02 | 3,580 | 3,610 | 3,580 | 3,595 | +5 | +0.1% | 5,100 |
| 2025/09/01 | 3,575 | 3,635 | 3,570 | 3,590 | +15 | +0.4% | 5,900 |
| 2025/08/29 | 3,600 | 3,605 | 3,575 | 3,575 | ±0 | ±0% | 7,600 |
| 2025/08/28 | 3,590 | 3,605 | 3,575 | 3,575 | ±0 | ±0% | 5,800 |
| 2025/08/27 | 3,565 | 3,640 | 3,565 | 3,575 | -5 | -0.1% | 10,800 |
| 2025/08/26 | 3,605 | 3,650 | 3,565 | 3,580 | -25 | -0.7% | 16,400 |
| 2025/08/25 | 3,560 | 3,610 | 3,560 | 3,605 | +75 | +2.1% | 13,500 |
| 2025/08/22 | 3,520 | 3,570 | 3,515 | 3,530 | +10 | +0.3% | 10,400 |
| 2025/08/21 | 3,520 | 3,530 | 3,505 | 3,520 | ±0 | ±0% | 9,000 |
| 2025/08/20 | 3,515 | 3,535 | 3,470 | 3,520 | +5 | +0.1% | 16,300 |
| 2025/08/19 | 3,520 | 3,540 | 3,510 | 3,515 | -5 | -0.1% | 10,500 |
| 2025/08/18 | 3,580 | 3,580 | 3,510 | 3,520 | -40 | -1.1% | 34,600 |
| 2025/08/15 | 3,460 | 3,570 | 3,460 | 3,560 | +70 | +2% | 25,600 |
| 2025/08/14 | 3,450 | 3,505 | 3,430 | 3,490 | +20 | +0.6% | 17,200 |
| 2025/08/13 | 3,450 | 3,500 | 3,440 | 3,470 | +40 | +1.2% | 32,700 |
| 2025/08/12 | 3,390 | 3,455 | 3,380 | 3,430 | +25 | +0.7% | 26,000 |
| 2025/08/08 | 3,460 | 3,460 | 3,320 | 3,405 | -75 | -2.2% | 54,800 |
| 2025/08/07 | 3,395 | 3,535 | 3,390 | 3,480 | +125 | +3.7% | 85,500 |
| 2025/08/06 | 3,340 | 3,400 | 3,335 | 3,355 | +60 | +1.8% | 29,600 |
| 2025/08/05 | 3,245 | 3,315 | 3,245 | 3,295 | +75 | +2.3% | 24,800 |
| 2025/08/04 | 3,160 | 3,230 | 3,135 | 3,220 | +25 | +0.8% | 11,100 |
| 2025/08/01 | 3,130 | 3,195 | 3,130 | 3,195 | +65 | +2.1% | 25,500 |
| 2025/07/31 | 3,120 | 3,145 | 3,115 | 3,130 | +30 | +1% | 41,200 |
| 2025/07/30 | 3,115 | 3,120 | 3,095 | 3,100 | +15 | +0.5% | 11,700 |
| 2025/07/29 | 3,100 | 3,110 | 3,075 | 3,085 | -5 | -0.2% | 11,400 |
| 2025/07/28 | 3,125 | 3,125 | 3,090 | 3,090 | +5 | +0.2% | 4,800 |
| 2025/07/25 | 3,110 | 3,110 | 3,085 | 3,085 | -5 | -0.2% | 11,900 |
| 2025/07/24 | 3,100 | 3,125 | 3,085 | 3,090 | +5 | +0.2% | 21,100 |
| 2025/07/23 | 3,100 | 3,105 | 3,060 | 3,085 | +25 | +0.8% | 10,200 |
| 2025/07/22 | 3,060 | 3,085 | 3,055 | 3,060 | +5 | +0.2% | 16,900 |
| 2025/07/18 | 3,065 | 3,080 | 3,040 | 3,055 | -10 | -0.3% | 11,800 |
| 2025/07/17 | 3,060 | 3,080 | 3,050 | 3,065 | +10 | +0.3% | 7,200 |
| 2025/07/16 | 3,070 | 3,080 | 3,050 | 3,055 | -15 | -0.5% | 7,900 |
| 2025/07/15 | 3,095 | 3,095 | 3,070 | 3,070 | +5 | +0.2% | 5,900 |
| 2025/07/14 | 3,100 | 3,115 | 3,065 | 3,065 | -35 | -1.1% | 16,800 |
| 2025/07/11 | 3,095 | 3,120 | 3,095 | 3,100 | +5 | +0.2% | 8,400 |
| 2025/07/10 | 3,100 | 3,105 | 3,080 | 3,095 | +15 | +0.5% | 8,600 |
| 2025/07/09 | 3,090 | 3,105 | 3,080 | 3,080 | ±0 | ±0% | 6,900 |
| 2025/07/08 | 3,055 | 3,130 | 3,055 | 3,080 | +10 | +0.3% | 9,900 |
| 2025/07/07 | 3,060 | 3,085 | 3,060 | 3,070 | +5 | +0.2% | 6,700 |
| 2025/07/04 | 3,065 | 3,095 | 3,060 | 3,065 | +15 | +0.5% | 8,200 |
| 2025/07/03 | 3,055 | 3,075 | 3,050 | 3,050 | -5 | -0.2% | 11,100 |
| 2025/07/02 | 3,110 | 3,115 | 3,055 | 3,055 | -60 | -1.9% | 13,600 |
| 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 |
101～
150
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
