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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/06/03 | 118 | 118 | 116 | 117 | +1 | +0.9% | 14,000 |
| 2010/06/02 | 114 | 116 | 114 | 116 | +1 | +0.9% | 18,000 |
| 2010/06/01 | 115 | 116 | 114 | 115 | +1 | +0.9% | 11,000 |
| 2010/05/31 | 113 | 115 | 113 | 114 | -2 | -1.7% | 44,000 |
| 2010/05/28 | 113 | 118 | 111 | 116 | +5 | +4.5% | 90,000 |
| 2010/05/27 | 113 | 113 | 111 | 111 | -2 | -1.8% | 47,000 |
| 2010/05/26 | 112 | 113 | 111 | 113 | +1 | +0.9% | 39,000 |
| 2010/05/25 | 113 | 115 | 112 | 112 | -1 | -0.9% | 45,000 |
| 2010/05/24 | 112 | 114 | 112 | 113 | +1 | +0.9% | 33,000 |
| 2010/05/21 | 114 | 114 | 110 | 112 | -6 | -5.1% | 50,000 |
3651～
3700
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
