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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 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 |
251～
300
件表示中 / 3765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 | 351,500円 | 0.0% | -23.5% | 3.98% | 7.29倍 | 0.75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 |
| 田辺工 | 258,400円 | +4.3% | +3.7% | 3.56% | 10.05倍 | 1.09倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| ナカノフドー | 74,800円 | +17.6% | +2.0% | 2.94% | 9.89倍 | 0.60倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| テスＨＤ | 35,100円 | +28.1% | - | 1.65% | 20.62倍 | 0.58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 | 235,700円 | +7.0% | +1.0% | 3.56% | 10.04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 |
市場注目の銘柄
チャート関連のコラム
