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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,687 | 2,699 | 2,637 | 2,637 | -53 | -2% | 13,300 |
| 2024/07/04 | 2,670 | 2,690 | 2,670 | 2,690 | +26 | +1% | 6,400 |
| 2024/07/03 | 2,669 | 2,681 | 2,650 | 2,664 | -5 | -0.2% | 6,000 |
| 2024/07/02 | 2,687 | 2,687 | 2,636 | 2,669 | +4 | +0.2% | 11,300 |
| 2024/07/01 | 2,701 | 2,717 | 2,637 | 2,665 | -1 | ±0% | 20,500 |
| 2024/06/28 | 2,748 | 2,752 | 2,657 | 2,666 | ±0 | ±0% | 30,300 |
| 2024/06/27 | 2,695 | 2,775 | 2,663 | 2,666 | -13 | -0.5% | 40,000 |
| 2024/06/26 | 2,670 | 2,680 | 2,666 | 2,679 | +13 | +0.5% | 9,200 |
| 2024/06/25 | 2,699 | 2,711 | 2,661 | 2,666 | -26 | -1% | 17,600 |
| 2024/06/24 | 2,619 | 2,695 | 2,603 | 2,692 | +90 | +3.5% | 30,300 |
| 2024/06/21 | 2,614 | 2,619 | 2,595 | 2,602 | +3 | +0.1% | 6,200 |
| 2024/06/20 | 2,600 | 2,600 | 2,565 | 2,599 | -1 | ±0% | 12,600 |
| 2024/06/19 | 2,613 | 2,632 | 2,600 | 2,600 | -2 | -0.1% | 15,500 |
| 2024/06/18 | 2,552 | 2,608 | 2,532 | 2,602 | +100 | +4% | 31,600 |
| 2024/06/17 | 2,540 | 2,559 | 2,502 | 2,502 | -32 | -1.3% | 13,600 |
| 2024/06/14 | 2,492 | 2,540 | 2,483 | 2,534 | +33 | +1.3% | 10,000 |
| 2024/06/13 | 2,552 | 2,552 | 2,501 | 2,501 | -51 | -2% | 6,700 |
| 2024/06/12 | 2,536 | 2,568 | 2,536 | 2,552 | +15 | +0.6% | 5,200 |
| 2024/06/11 | 2,569 | 2,572 | 2,537 | 2,537 | -25 | -1% | 4,400 |
| 2024/06/10 | 2,512 | 2,566 | 2,511 | 2,562 | +46 | +1.8% | 8,200 |
| 2024/06/07 | 2,525 | 2,528 | 2,508 | 2,516 | ±0 | ±0% | 6,700 |
| 2024/06/06 | 2,528 | 2,536 | 2,515 | 2,516 | -22 | -0.9% | 6,300 |
| 2024/06/05 | 2,576 | 2,576 | 2,529 | 2,538 | -27 | -1.1% | 7,300 |
| 2024/06/04 | 2,582 | 2,600 | 2,564 | 2,565 | -26 | -1% | 7,400 |
| 2024/06/03 | 2,587 | 2,600 | 2,581 | 2,591 | +4 | +0.2% | 5,500 |
| 2024/05/31 | 2,590 | 2,591 | 2,562 | 2,587 | +16 | +0.6% | 9,200 |
| 2024/05/30 | 2,541 | 2,577 | 2,514 | 2,571 | +21 | +0.8% | 19,200 |
| 2024/05/29 | 2,632 | 2,632 | 2,550 | 2,550 | -74 | -2.8% | 11,300 |
| 2024/05/28 | 2,542 | 2,638 | 2,542 | 2,624 | +117 | +4.7% | 46,400 |
| 2024/05/27 | 2,530 | 2,530 | 2,506 | 2,507 | -10 | -0.4% | 7,900 |
| 2024/05/24 | 2,576 | 2,576 | 2,517 | 2,517 | -86 | -3.3% | 20,100 |
| 2024/05/23 | 2,522 | 2,603 | 2,495 | 2,603 | +66 | +2.6% | 27,400 |
| 2024/05/22 | 2,556 | 2,585 | 2,534 | 2,537 | -39 | -1.5% | 20,600 |
| 2024/05/21 | 2,540 | 2,649 | 2,539 | 2,576 | +55 | +2.2% | 67,800 |
| 2024/05/20 | 2,485 | 2,547 | 2,454 | 2,521 | +74 | +3% | 65,700 |
| 2024/05/17 | 2,426 | 2,494 | 2,365 | 2,447 | +37 | +1.5% | 162,400 |
| 2024/05/16 | 2,410 | 2,424 | 2,383 | 2,410 | +22 | +0.9% | 28,900 |
| 2024/05/15 | 2,408 | 2,408 | 2,383 | 2,388 | -11 | -0.5% | 11,200 |
| 2024/05/14 | 2,378 | 2,399 | 2,376 | 2,399 | ±0 | ±0% | 9,800 |
| 2024/05/13 | 2,382 | 2,399 | 2,377 | 2,399 | +12 | +0.5% | 6,700 |
| 2024/05/10 | 2,383 | 2,387 | 2,367 | 2,387 | +4 | +0.2% | 10,600 |
| 2024/05/09 | 2,362 | 2,399 | 2,356 | 2,383 | +21 | +0.9% | 6,000 |
| 2024/05/08 | 2,357 | 2,371 | 2,357 | 2,362 | ±0 | ±0% | 3,500 |
| 2024/05/07 | 2,370 | 2,382 | 2,362 | 2,362 | -12 | -0.5% | 9,500 |
| 2024/05/02 | 2,367 | 2,374 | 2,347 | 2,374 | +11 | +0.5% | 13,500 |
| 2024/05/01 | 2,398 | 2,398 | 2,355 | 2,363 | -37 | -1.5% | 7,600 |
| 2024/04/30 | 2,347 | 2,400 | 2,347 | 2,400 | +43 | +1.8% | 12,200 |
| 2024/04/26 | 2,361 | 2,361 | 2,336 | 2,357 | -4 | -0.2% | 52,700 |
| 2024/04/25 | 2,357 | 2,378 | 2,353 | 2,361 | +10 | +0.4% | 11,000 |
| 2024/04/24 | 2,343 | 2,362 | 2,343 | 2,351 | -3 | -0.1% | 9,400 |
201～
250
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
