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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 99 | 101 | 99 | 101 | +1 | +1% | 15,000 |
| 2010/08/12 | 100 | 100 | 99 | 100 | ±0 | ±0% | 73,000 |
| 2010/08/11 | 102 | 102 | 99 | 100 | -1 | -1% | 165,000 |
| 2010/08/10 | 105 | 105 | 101 | 101 | -4 | -3.8% | 69,000 |
| 2010/08/09 | 107 | 107 | 103 | 105 | -1 | -0.9% | 7,000 |
| 2010/08/06 | 104 | 106 | 104 | 106 | +2 | +1.9% | 15,000 |
| 2010/08/05 | 105 | 107 | 103 | 104 | -1 | -1% | 47,000 |
| 2010/08/04 | 105 | 106 | 105 | 105 | -1 | -0.9% | 11,000 |
| 2010/08/03 | 106 | 109 | 106 | 106 | -1 | -0.9% | 9,000 |
| 2010/08/02 | 107 | 108 | 107 | 107 | ±0 | ±0% | 18,000 |
| 2010/07/30 | 108 | 108 | 107 | 107 | ±0 | ±0% | 8,000 |
| 2010/07/29 | 110 | 110 | 107 | 107 | -3 | -2.7% | 13,000 |
| 2010/07/28 | 105 | 110 | 105 | 110 | +4 | +3.8% | 26,000 |
| 2010/07/27 | 107 | 107 | 105 | 106 | -1 | -0.9% | 6,000 |
| 2010/07/26 | 106 | 107 | 105 | 107 | +1 | +0.9% | 18,000 |
| 2010/07/23 | 105 | 106 | 104 | 106 | +2 | +1.9% | 26,000 |
| 2010/07/22 | 105 | 106 | 104 | 104 | -1 | -1% | 32,000 |
| 2010/07/21 | 106 | 107 | 105 | 105 | ±0 | ±0% | 18,000 |
| 2010/07/20 | 107 | 109 | 105 | 105 | -2 | -1.9% | 56,000 |
| 2010/07/16 | 108 | 110 | 107 | 107 | +1 | +0.9% | 42,000 |
| 2010/07/15 | 108 | 108 | 106 | 106 | ±0 | ±0% | 14,000 |
| 2010/07/14 | 106 | 106 | 106 | 106 | +1 | +1% | 19,000 |
| 2010/07/13 | 107 | 107 | 105 | 105 | -1 | -0.9% | 21,000 |
| 2010/07/12 | 105 | 106 | 105 | 106 | +1 | +1% | 2,000 |
| 2010/07/09 | 107 | 110 | 105 | 105 | -2 | -1.9% | 61,000 |
| 2010/07/08 | 105 | 108 | 105 | 107 | ±0 | ±0% | 35,000 |
| 2010/07/07 | 107 | 107 | 105 | 107 | -2 | -1.8% | 11,000 |
| 2010/07/06 | 105 | 109 | 104 | 109 | +1 | +0.9% | 27,000 |
| 2010/07/05 | 106 | 108 | 106 | 108 | +1 | +0.9% | 8,000 |
| 2010/07/02 | 107 | 109 | 107 | 107 | ±0 | ±0% | 13,000 |
| 2010/07/01 | 106 | 107 | 104 | 107 | -1 | -0.9% | 22,000 |
| 2010/06/30 | 108 | 108 | 105 | 108 | -1 | -0.9% | 24,000 |
| 2010/06/29 | 109 | 111 | 109 | 109 | -1 | -0.9% | 6,000 |
| 2010/06/28 | 110 | 110 | 109 | 110 | ±0 | ±0% | 9,000 |
| 2010/06/25 | 113 | 113 | 110 | 110 | -3 | -2.7% | 39,000 |
| 2010/06/24 | 112 | 113 | 112 | 113 | +1 | +0.9% | 8,000 |
| 2010/06/23 | 112 | 113 | 112 | 112 | ±0 | ±0% | 23,000 |
| 2010/06/22 | 114 | 114 | 112 | 112 | ±0 | ±0% | 12,000 |
| 2010/06/21 | 113 | 114 | 111 | 112 | -1 | -0.9% | 48,000 |
| 2010/06/18 | 112 | 113 | 112 | 113 | +1 | +0.9% | 19,000 |
| 2010/06/17 | 115 | 115 | 112 | 112 | -2 | -1.8% | 40,000 |
| 2010/06/16 | 113 | 114 | 112 | 114 | ±0 | ±0% | 29,000 |
| 2010/06/15 | 112 | 114 | 112 | 114 | +2 | +1.8% | 15,000 |
| 2010/06/14 | 112 | 113 | 112 | 112 | ±0 | ±0% | 14,000 |
| 2010/06/11 | 111 | 114 | 110 | 112 | +3 | +2.8% | 78,000 |
| 2010/06/10 | 111 | 114 | 108 | 109 | ±0 | ±0% | 39,000 |
| 2010/06/09 | 115 | 115 | 108 | 109 | -5 | -4.4% | 33,000 |
| 2010/06/08 | 115 | 115 | 110 | 114 | +2 | +1.8% | 31,000 |
| 2010/06/07 | 112 | 114 | 112 | 112 | -3 | -2.6% | 18,000 |
| 2010/06/04 | 117 | 117 | 115 | 115 | -2 | -1.7% | 24,000 |
3601～
3650
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
