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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 97 | 97 | 95 | 95 | -2 | -2.1% | 54,000 |
| 2010/10/26 | 97 | 98 | 96 | 97 | ±0 | ±0% | 46,000 |
| 2010/10/25 | 98 | 98 | 97 | 97 | -1 | -1% | 35,000 |
| 2010/10/22 | 99 | 100 | 98 | 98 | -1 | -1% | 32,000 |
| 2010/10/21 | 99 | 99 | 98 | 99 | +2 | +2.1% | 20,000 |
| 2010/10/20 | 97 | 98 | 97 | 97 | ±0 | ±0% | 38,000 |
| 2010/10/19 | 96 | 97 | 95 | 97 | +2 | +2.1% | 14,000 |
| 2010/10/18 | 95 | 96 | 95 | 95 | ±0 | ±0% | 22,000 |
| 2010/10/15 | 97 | 98 | 92 | 95 | -1 | -1% | 104,000 |
| 2010/10/14 | 96 | 98 | 96 | 96 | -1 | -1% | 25,000 |
| 2010/10/13 | 98 | 99 | 96 | 97 | -1 | -1% | 34,000 |
| 2010/10/12 | 101 | 101 | 97 | 98 | -3 | -3% | 43,000 |
| 2010/10/08 | 101 | 101 | 101 | 101 | ±0 | ±0% | 23,000 |
| 2010/10/07 | 101 | 101 | 100 | 101 | +1 | +1% | 30,000 |
| 2010/10/06 | 100 | 100 | 99 | 100 | ±0 | ±0% | 14,000 |
| 2010/10/05 | 99 | 100 | 99 | 100 | ±0 | ±0% | 19,000 |
| 2010/10/04 | 100 | 101 | 99 | 100 | ±0 | ±0% | 29,000 |
| 2010/10/01 | 101 | 101 | 100 | 100 | -1 | -1% | 12,000 |
| 2010/09/30 | 102 | 102 | 101 | 101 | ±0 | ±0% | 27,000 |
| 2010/09/29 | 100 | 101 | 100 | 101 | +1 | +1% | 17,000 |
| 2010/09/28 | 103 | 103 | 100 | 100 | -2 | -2% | 21,000 |
| 2010/09/27 | 101 | 102 | 101 | 102 | +2 | +2% | 18,000 |
| 2010/09/24 | 100 | 101 | 100 | 100 | ±0 | ±0% | 58,000 |
| 2010/09/22 | 103 | 103 | 100 | 100 | -1 | -1% | 36,000 |
| 2010/09/21 | 101 | 101 | 101 | 101 | ±0 | ±0% | 36,000 |
| 2010/09/17 | 102 | 102 | 101 | 101 | ±0 | ±0% | 18,000 |
| 2010/09/16 | 102 | 102 | 101 | 101 | ±0 | ±0% | 17,000 |
| 2010/09/15 | 101 | 102 | 100 | 101 | -2 | -1.9% | 21,000 |
| 2010/09/14 | 101 | 104 | 100 | 103 | +3 | +3% | 37,000 |
| 2010/09/13 | 102 | 102 | 100 | 100 | -1 | -1% | 13,000 |
| 2010/09/10 | 102 | 102 | 100 | 101 | ±0 | ±0% | 61,000 |
| 2010/09/09 | 100 | 101 | 100 | 101 | +1 | +1% | 9,000 |
| 2010/09/08 | 100 | 102 | 100 | 100 | -1 | -1% | 18,000 |
| 2010/09/07 | 100 | 101 | 100 | 101 | ±0 | ±0% | 39,000 |
| 2010/09/06 | 102 | 102 | 100 | 101 | +2 | +2% | 11,000 |
| 2010/09/03 | 101 | 101 | 99 | 99 | -2 | -2% | 17,000 |
| 2010/09/02 | 100 | 101 | 100 | 101 | +2 | +2% | 8,000 |
| 2010/09/01 | 100 | 100 | 99 | 99 | -1 | -1% | 15,000 |
| 2010/08/31 | 100 | 101 | 100 | 100 | -2 | -2% | 15,000 |
| 2010/08/30 | 101 | 102 | 100 | 102 | +2 | +2% | 20,000 |
| 2010/08/27 | 99 | 100 | 99 | 100 | ±0 | ±0% | 23,000 |
| 2010/08/26 | 100 | 102 | 99 | 100 | ±0 | ±0% | 10,000 |
| 2010/08/25 | 101 | 102 | 99 | 100 | -1 | -1% | 24,000 |
| 2010/08/24 | 100 | 101 | 99 | 101 | ±0 | ±0% | 28,000 |
| 2010/08/23 | 102 | 102 | 101 | 101 | +1 | +1% | 4,000 |
| 2010/08/20 | 102 | 102 | 100 | 100 | -1 | -1% | 37,000 |
| 2010/08/19 | 100 | 102 | 100 | 101 | -1 | -1% | 13,000 |
| 2010/08/18 | 102 | 102 | 101 | 102 | +2 | +2% | 10,000 |
| 2010/08/17 | 102 | 102 | 100 | 100 | ±0 | ±0% | 7,000 |
| 2010/08/16 | 99 | 101 | 99 | 100 | -1 | -1% | 26,000 |
3551～
3600
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
