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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,558 | 2,558 | 2,525 | 2,540 | -4 | -0.2% | 7,800 |
| 2024/11/29 | 2,523 | 2,558 | 2,523 | 2,544 | +20 | +0.8% | 10,900 |
| 2024/11/28 | 2,520 | 2,539 | 2,520 | 2,524 | -9 | -0.4% | 6,500 |
| 2024/11/27 | 2,513 | 2,533 | 2,497 | 2,533 | +22 | +0.9% | 16,900 |
| 2024/11/26 | 2,534 | 2,534 | 2,504 | 2,511 | -23 | -0.9% | 14,600 |
| 2024/11/25 | 2,539 | 2,547 | 2,522 | 2,534 | -5 | -0.2% | 11,300 |
| 2024/11/22 | 2,515 | 2,545 | 2,515 | 2,539 | +19 | +0.8% | 5,700 |
| 2024/11/21 | 2,537 | 2,539 | 2,505 | 2,520 | -3 | -0.1% | 11,400 |
| 2024/11/20 | 2,535 | 2,542 | 2,518 | 2,523 | -11 | -0.4% | 10,900 |
| 2024/11/19 | 2,571 | 2,571 | 2,532 | 2,534 | -22 | -0.9% | 10,200 |
| 2024/11/18 | 2,547 | 2,560 | 2,534 | 2,556 | +9 | +0.4% | 11,500 |
| 2024/11/15 | 2,540 | 2,547 | 2,515 | 2,547 | +7 | +0.3% | 14,400 |
| 2024/11/14 | 2,557 | 2,591 | 2,525 | 2,540 | -29 | -1.1% | 14,600 |
| 2024/11/13 | 2,589 | 2,624 | 2,565 | 2,569 | +2 | +0.1% | 41,000 |
| 2024/11/12 | 2,586 | 2,586 | 2,566 | 2,567 | -16 | -0.6% | 8,100 |
| 2024/11/11 | 2,565 | 2,583 | 2,560 | 2,583 | -3 | -0.1% | 10,900 |
| 2024/11/08 | 2,568 | 2,586 | 2,553 | 2,586 | +20 | +0.8% | 13,800 |
| 2024/11/07 | 2,532 | 2,575 | 2,532 | 2,566 | +45 | +1.8% | 12,700 |
| 2024/11/06 | 2,545 | 2,548 | 2,520 | 2,521 | -16 | -0.6% | 20,800 |
| 2024/11/05 | 2,530 | 2,537 | 2,520 | 2,537 | +37 | +1.5% | 10,100 |
| 2024/11/01 | 2,500 | 2,556 | 2,487 | 2,500 | +13 | +0.5% | 59,000 |
| 2024/10/31 | 2,463 | 2,499 | 2,455 | 2,487 | +40 | +1.6% | 20,600 |
| 2024/10/30 | 2,460 | 2,477 | 2,441 | 2,447 | +3 | +0.1% | 40,600 |
| 2024/10/29 | 2,427 | 2,446 | 2,427 | 2,444 | +9 | +0.4% | 6,200 |
| 2024/10/28 | 2,390 | 2,441 | 2,390 | 2,435 | +44 | +1.8% | 18,200 |
| 2024/10/25 | 2,407 | 2,413 | 2,380 | 2,391 | -16 | -0.7% | 19,900 |
| 2024/10/24 | 2,412 | 2,418 | 2,395 | 2,407 | -8 | -0.3% | 16,600 |
| 2024/10/23 | 2,437 | 2,441 | 2,412 | 2,415 | -27 | -1.1% | 24,700 |
| 2024/10/22 | 2,460 | 2,471 | 2,426 | 2,442 | -12 | -0.5% | 18,100 |
| 2024/10/21 | 2,450 | 2,460 | 2,445 | 2,454 | +4 | +0.2% | 16,200 |
| 2024/10/18 | 2,467 | 2,473 | 2,450 | 2,450 | -16 | -0.6% | 10,100 |
| 2024/10/17 | 2,460 | 2,473 | 2,455 | 2,466 | +6 | +0.2% | 6,000 |
| 2024/10/16 | 2,461 | 2,473 | 2,450 | 2,460 | -4 | -0.2% | 9,100 |
| 2024/10/15 | 2,464 | 2,474 | 2,450 | 2,464 | +4 | +0.2% | 8,900 |
| 2024/10/11 | 2,445 | 2,469 | 2,445 | 2,460 | +15 | +0.6% | 7,100 |
| 2024/10/10 | 2,463 | 2,463 | 2,440 | 2,445 | -19 | -0.8% | 13,800 |
| 2024/10/09 | 2,480 | 2,480 | 2,446 | 2,464 | -14 | -0.6% | 22,500 |
| 2024/10/08 | 2,488 | 2,491 | 2,475 | 2,478 | -17 | -0.7% | 11,400 |
| 2024/10/07 | 2,530 | 2,530 | 2,494 | 2,495 | -18 | -0.7% | 7,500 |
| 2024/10/04 | 2,504 | 2,527 | 2,485 | 2,513 | +9 | +0.4% | 11,200 |
| 2024/10/03 | 2,502 | 2,537 | 2,492 | 2,504 | +20 | +0.8% | 8,300 |
| 2024/10/02 | 2,510 | 2,512 | 2,480 | 2,484 | -28 | -1.1% | 28,000 |
| 2024/10/01 | 2,530 | 2,530 | 2,510 | 2,512 | +27 | +1.1% | 3,900 |
| 2024/09/30 | 2,502 | 2,535 | 2,480 | 2,485 | -70 | -2.7% | 19,700 |
| 2024/09/27 | 2,545 | 2,580 | 2,535 | 2,555 | -24 | -0.9% | 12,000 |
| 2024/09/26 | 2,550 | 2,589 | 2,550 | 2,579 | +29 | +1.1% | 11,600 |
| 2024/09/25 | 2,565 | 2,579 | 2,540 | 2,550 | -15 | -0.6% | 26,000 |
| 2024/09/24 | 2,585 | 2,610 | 2,565 | 2,565 | -7 | -0.3% | 21,500 |
| 2024/09/20 | 2,566 | 2,580 | 2,557 | 2,572 | +10 | +0.4% | 12,600 |
| 2024/09/19 | 2,562 | 2,572 | 2,551 | 2,562 | +7 | +0.3% | 13,200 |
101～
150
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
