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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,561 | 2,580 | 2,540 | 2,555 | -1 | ±0% | 9,800 |
| 2024/09/17 | 2,540 | 2,563 | 2,521 | 2,556 | +24 | +0.9% | 15,400 |
| 2024/09/13 | 2,535 | 2,552 | 2,522 | 2,532 | -3 | -0.1% | 6,600 |
| 2024/09/12 | 2,515 | 2,537 | 2,506 | 2,535 | +45 | +1.8% | 10,300 |
| 2024/09/11 | 2,522 | 2,549 | 2,469 | 2,490 | -51 | -2% | 27,800 |
| 2024/09/10 | 2,545 | 2,565 | 2,528 | 2,541 | -5 | -0.2% | 8,600 |
| 2024/09/09 | 2,490 | 2,577 | 2,486 | 2,546 | +9 | +0.4% | 33,000 |
| 2024/09/06 | 2,552 | 2,579 | 2,535 | 2,537 | -32 | -1.2% | 10,900 |
| 2024/09/05 | 2,552 | 2,604 | 2,527 | 2,569 | +17 | +0.7% | 19,400 |
| 2024/09/04 | 2,598 | 2,600 | 2,536 | 2,552 | -92 | -3.5% | 37,400 |
| 2024/09/03 | 2,662 | 2,681 | 2,633 | 2,644 | -16 | -0.6% | 15,200 |
| 2024/09/02 | 2,659 | 2,679 | 2,635 | 2,660 | +48 | +1.8% | 26,600 |
| 2024/08/30 | 2,617 | 2,633 | 2,578 | 2,612 | +10 | +0.4% | 17,000 |
| 2024/08/29 | 2,559 | 2,617 | 2,557 | 2,602 | +45 | +1.8% | 15,100 |
| 2024/08/28 | 2,566 | 2,566 | 2,523 | 2,557 | +7 | +0.3% | 9,700 |
| 2024/08/27 | 2,536 | 2,550 | 2,523 | 2,550 | +37 | +1.5% | 6,700 |
| 2024/08/26 | 2,538 | 2,538 | 2,503 | 2,513 | +11 | +0.4% | 7,800 |
| 2024/08/23 | 2,484 | 2,533 | 2,484 | 2,502 | +18 | +0.7% | 19,000 |
| 2024/08/22 | 2,508 | 2,508 | 2,484 | 2,484 | -4 | -0.2% | 8,500 |
| 2024/08/21 | 2,501 | 2,504 | 2,480 | 2,488 | -17 | -0.7% | 8,200 |
| 2024/08/20 | 2,529 | 2,536 | 2,505 | 2,505 | -12 | -0.5% | 14,600 |
| 2024/08/19 | 2,497 | 2,538 | 2,488 | 2,517 | +20 | +0.8% | 16,800 |
| 2024/08/16 | 2,497 | 2,499 | 2,455 | 2,497 | +48 | +2% | 18,300 |
| 2024/08/15 | 2,473 | 2,489 | 2,431 | 2,449 | -7 | -0.3% | 13,100 |
| 2024/08/14 | 2,490 | 2,503 | 2,404 | 2,456 | -15 | -0.6% | 31,200 |
| 2024/08/13 | 2,450 | 2,492 | 2,428 | 2,471 | +94 | +4% | 27,500 |
| 2024/08/09 | 2,315 | 2,419 | 2,251 | 2,377 | +81 | +3.5% | 55,000 |
| 2024/08/08 | 2,250 | 2,315 | 2,226 | 2,296 | +35 | +1.5% | 27,500 |
| 2024/08/07 | 2,139 | 2,308 | 2,133 | 2,261 | +100 | +4.6% | 29,800 |
| 2024/08/06 | 2,222 | 2,285 | 2,100 | 2,161 | +130 | +6.4% | 90,100 |
| 2024/08/05 | 2,309 | 2,309 | 1,981 | 2,031 | -374 | -15.6% | 96,900 |
| 2024/08/02 | 2,444 | 2,449 | 2,400 | 2,405 | -89 | -3.6% | 39,300 |
| 2024/08/01 | 2,564 | 2,564 | 2,491 | 2,494 | -53 | -2.1% | 16,600 |
| 2024/07/31 | 2,505 | 2,548 | 2,505 | 2,547 | +42 | +1.7% | 8,500 |
| 2024/07/30 | 2,554 | 2,554 | 2,489 | 2,505 | -48 | -1.9% | 60,400 |
| 2024/07/29 | 2,554 | 2,570 | 2,545 | 2,553 | -1 | ±0% | 10,700 |
| 2024/07/26 | 2,564 | 2,564 | 2,541 | 2,554 | -15 | -0.6% | 11,400 |
| 2024/07/25 | 2,566 | 2,590 | 2,541 | 2,569 | +3 | +0.1% | 14,300 |
| 2024/07/24 | 2,600 | 2,600 | 2,565 | 2,566 | -33 | -1.3% | 12,300 |
| 2024/07/23 | 2,597 | 2,617 | 2,597 | 2,599 | +2 | +0.1% | 6,800 |
| 2024/07/22 | 2,592 | 2,625 | 2,577 | 2,597 | +5 | +0.2% | 21,900 |
| 2024/07/19 | 2,615 | 2,615 | 2,582 | 2,592 | -28 | -1.1% | 17,200 |
| 2024/07/18 | 2,623 | 2,623 | 2,603 | 2,620 | -8 | -0.3% | 7,000 |
| 2024/07/17 | 2,609 | 2,628 | 2,609 | 2,628 | +30 | +1.2% | 8,500 |
| 2024/07/16 | 2,597 | 2,613 | 2,586 | 2,598 | +4 | +0.2% | 17,900 |
| 2024/07/12 | 2,570 | 2,595 | 2,556 | 2,594 | +15 | +0.6% | 9,500 |
| 2024/07/11 | 2,563 | 2,583 | 2,550 | 2,579 | +29 | +1.1% | 14,300 |
| 2024/07/10 | 2,587 | 2,587 | 2,541 | 2,550 | -37 | -1.4% | 25,900 |
| 2024/07/09 | 2,621 | 2,621 | 2,568 | 2,587 | -34 | -1.3% | 21,400 |
| 2024/07/08 | 2,651 | 2,689 | 2,620 | 2,621 | -16 | -0.6% | 18,200 |
151～
200
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
