イムラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,143 | 1,144 | 1,131 | 1,142 | -1 | -0.1% | 5,100 |
| 2023/08/07 | 1,161 | 1,161 | 1,100 | 1,143 | -12 | -1% | 9,700 |
| 2023/08/04 | 1,158 | 1,161 | 1,155 | 1,155 | -3 | -0.3% | 4,000 |
| 2023/08/03 | 1,159 | 1,166 | 1,151 | 1,158 | -10 | -0.9% | 10,000 |
| 2023/08/02 | 1,184 | 1,184 | 1,160 | 1,168 | -13 | -1.1% | 15,600 |
| 2023/08/01 | 1,187 | 1,187 | 1,176 | 1,181 | +2 | +0.2% | 6,800 |
| 2023/07/31 | 1,163 | 1,188 | 1,163 | 1,179 | +16 | +1.4% | 12,200 |
| 2023/07/28 | 1,166 | 1,173 | 1,154 | 1,163 | -10 | -0.9% | 15,500 |
| 2023/07/27 | 1,176 | 1,184 | 1,173 | 1,173 | -15 | -1.3% | 19,700 |
| 2023/07/26 | 1,184 | 1,188 | 1,179 | 1,188 | +4 | +0.3% | 7,800 |
| 2023/07/25 | 1,183 | 1,190 | 1,174 | 1,184 | +3 | +0.3% | 11,000 |
| 2023/07/24 | 1,184 | 1,184 | 1,172 | 1,181 | +2 | +0.2% | 5,800 |
| 2023/07/21 | 1,195 | 1,195 | 1,174 | 1,179 | -7 | -0.6% | 8,500 |
| 2023/07/20 | 1,184 | 1,194 | 1,181 | 1,186 | +2 | +0.2% | 5,500 |
| 2023/07/19 | 1,185 | 1,198 | 1,172 | 1,184 | +4 | +0.3% | 8,100 |
| 2023/07/18 | 1,154 | 1,180 | 1,145 | 1,180 | +22 | +1.9% | 11,400 |
| 2023/07/14 | 1,161 | 1,164 | 1,148 | 1,158 | -3 | -0.3% | 5,700 |
| 2023/07/13 | 1,156 | 1,173 | 1,140 | 1,161 | +3 | +0.3% | 25,100 |
| 2023/07/12 | 1,186 | 1,202 | 1,157 | 1,158 | -27 | -2.3% | 19,800 |
| 2023/07/11 | 1,203 | 1,203 | 1,185 | 1,185 | -22 | -1.8% | 13,300 |
| 2023/07/10 | 1,201 | 1,208 | 1,186 | 1,207 | -1 | -0.1% | 16,900 |
| 2023/07/07 | 1,222 | 1,225 | 1,202 | 1,208 | -33 | -2.7% | 30,200 |
| 2023/07/06 | 1,248 | 1,248 | 1,228 | 1,241 | -13 | -1% | 28,300 |
| 2023/07/05 | 1,224 | 1,257 | 1,220 | 1,254 | +30 | +2.5% | 35,300 |
| 2023/07/04 | 1,192 | 1,241 | 1,182 | 1,224 | +46 | +3.9% | 60,900 |
| 2023/07/03 | 1,174 | 1,203 | 1,171 | 1,178 | +14 | +1.2% | 33,100 |
| 2023/06/30 | 1,170 | 1,177 | 1,159 | 1,164 | +5 | +0.4% | 25,500 |
| 2023/06/29 | 1,174 | 1,190 | 1,152 | 1,159 | -10 | -0.9% | 30,400 |
| 2023/06/28 | 1,153 | 1,183 | 1,153 | 1,169 | +18 | +1.6% | 33,100 |
| 2023/06/27 | 1,159 | 1,173 | 1,146 | 1,151 | -8 | -0.7% | 51,900 |
| 2023/06/26 | 1,144 | 1,162 | 1,141 | 1,159 | +14 | +1.2% | 15,000 |
| 2023/06/23 | 1,138 | 1,168 | 1,135 | 1,145 | +8 | +0.7% | 49,300 |
| 2023/06/22 | 1,127 | 1,148 | 1,120 | 1,137 | +10 | +0.9% | 21,100 |
| 2023/06/21 | 1,149 | 1,167 | 1,125 | 1,127 | -16 | -1.4% | 49,800 |
| 2023/06/20 | 1,138 | 1,157 | 1,108 | 1,143 | +4 | +0.4% | 79,100 |
| 2023/06/19 | 1,100 | 1,168 | 1,089 | 1,139 | +33 | +3% | 125,500 |
| 2023/06/16 | 1,101 | 1,130 | 1,090 | 1,106 | -115 | -9.4% | 212,000 |
| 2023/06/15 | 1,199 | 1,263 | 1,177 | 1,221 | -24 | -1.9% | 135,200 |
| 2023/06/14 | 1,220 | 1,246 | 1,139 | 1,245 | +24 | +2% | 247,400 |
| 2023/06/13 | 1,225 | 1,225 | 1,170 | 1,221 | -4 | -0.3% | 117,700 |
| 2023/06/12 | 1,231 | 1,277 | 1,218 | 1,225 | +7 | +0.6% | 141,000 |
| 2023/06/09 | 1,157 | 1,233 | 1,153 | 1,218 | +82 | +7.2% | 113,700 |
| 2023/06/08 | 1,155 | 1,174 | 1,127 | 1,136 | -17 | -1.5% | 36,100 |
| 2023/06/07 | 1,093 | 1,160 | 1,091 | 1,153 | +53 | +4.8% | 43,200 |
| 2023/06/06 | 1,084 | 1,110 | 1,082 | 1,100 | +1 | +0.1% | 9,100 |
| 2023/06/05 | 1,080 | 1,104 | 1,064 | 1,099 | +12 | +1.1% | 16,300 |
| 2023/06/02 | 1,100 | 1,100 | 1,074 | 1,087 | +2 | +0.2% | 7,700 |
| 2023/06/01 | 1,120 | 1,124 | 1,080 | 1,085 | -30 | -2.7% | 19,300 |
| 2023/05/31 | 1,105 | 1,117 | 1,090 | 1,115 | +10 | +0.9% | 13,300 |
| 2023/05/30 | 1,082 | 1,124 | 1,051 | 1,105 | +23 | +2.1% | 32,400 |
501～
550
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「イムラ」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 |
|---|---|---|---|---|---|---|---|---|
| イムラ | 97,300円 | +2.9% | -18.0% | 3.08% | 12.47倍 | 0.59倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| 大石産業 | 127,200円 | +3.2% | +0.4% | 4.09% | 12.57倍 | 0.53倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| ＰＡＸＸＳ | 246,800円 | +2.9% | -5.3% | 2.03% | 9.03倍 | 0.46倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
| 岡山製紙 | 148,100円 | +0.7% | -12.8% | 3.38% | 9.81倍 | 0.53倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
| 光ビジ | 126,300円 | +1.1% | -32.1% | 3.17% | 76.27倍 | 0.74倍 |
|
情報用紙や帳票類印刷主体から好採算のデータ出力サービスも柱に育つ。金融機関向けに強み |
市場注目の銘柄
チャート関連のコラム
