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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/04/23 | 2,349 | 2,365 | 2,338 | 2,354 | +6 | +0.3% | 11,700 |
| 2024/04/22 | 2,330 | 2,349 | 2,330 | 2,348 | +27 | +1.2% | 13,400 |
| 2024/04/19 | 2,355 | 2,355 | 2,300 | 2,321 | -43 | -1.8% | 25,600 |
| 2024/04/18 | 2,335 | 2,365 | 2,333 | 2,364 | +22 | +0.9% | 7,800 |
| 2024/04/17 | 2,360 | 2,376 | 2,333 | 2,342 | -18 | -0.8% | 25,400 |
| 2024/04/16 | 2,375 | 2,387 | 2,358 | 2,360 | -31 | -1.3% | 19,400 |
| 2024/04/15 | 2,377 | 2,415 | 2,376 | 2,391 | -16 | -0.7% | 10,400 |
| 2024/04/12 | 2,405 | 2,420 | 2,394 | 2,407 | +8 | +0.3% | 12,800 |
| 2024/04/11 | 2,410 | 2,412 | 2,375 | 2,399 | -19 | -0.8% | 34,800 |
| 2024/04/10 | 2,416 | 2,429 | 2,413 | 2,418 | ±0 | ±0% | 9,100 |
251～
300
件表示中 / 3732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 | 311,500円 | 0.0% | -23.5% | 4.49% | 6.46倍 | 0.67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 |
| オーテック | 134,600円 | -1.4% | -19.5% | 4.31% | 9.27倍 | 0.93倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| テスＨＤ | 32,300円 | +24.0% | -94.8% | 2.37% | 32.53倍 | 0.55倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 弘電社 | 233,000円 | +7.0% | +1.0% | 3.61% | 9.93倍 | 0.94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 | 116,200円 | +5.3% | +6.4% | 1.38% | 14.47倍 | 1.12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
