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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 948 | 948 | 946 | 948 | ±0 | ±0% | 1,000 |
| 2025/02/17 | 947 | 953 | 946 | 948 | +4 | +0.4% | 3,600 |
| 2025/02/14 | 953 | 953 | 943 | 944 | -2 | -0.2% | 3,500 |
| 2025/02/13 | 946 | 952 | 944 | 946 | ±0 | ±0% | 2,300 |
| 2025/02/12 | 960 | 960 | 946 | 946 | -13 | -1.4% | 4,500 |
| 2025/02/10 | 960 | 960 | 950 | 959 | +3 | +0.3% | 7,900 |
| 2025/02/07 | 946 | 956 | 937 | 956 | +16 | +1.7% | 10,800 |
| 2025/02/06 | 945 | 951 | 938 | 940 | -12 | -1.3% | 5,800 |
| 2025/02/05 | 957 | 990 | 942 | 952 | -10 | -1% | 25,200 |
| 2025/02/04 | 970 | 973 | 954 | 962 | +3 | +0.3% | 9,900 |
| 2025/02/03 | 980 | 980 | 954 | 959 | -21 | -2.1% | 13,700 |
| 2025/01/31 | 994 | 1,000 | 980 | 980 | -13 | -1.3% | 22,400 |
| 2025/01/30 | 1,000 | 1,010 | 986 | 993 | -33 | -3.2% | 54,400 |
| 2025/01/29 | 1,024 | 1,036 | 1,024 | 1,026 | -5 | -0.5% | 67,100 |
| 2025/01/28 | 1,023 | 1,032 | 1,021 | 1,031 | +6 | +0.6% | 12,800 |
| 2025/01/27 | 1,021 | 1,029 | 1,021 | 1,025 | -3 | -0.3% | 7,000 |
| 2025/01/24 | 1,023 | 1,032 | 1,020 | 1,028 | ±0 | ±0% | 4,200 |
| 2025/01/23 | 1,028 | 1,029 | 1,020 | 1,028 | ±0 | ±0% | 4,000 |
| 2025/01/22 | 1,021 | 1,028 | 1,020 | 1,028 | +7 | +0.7% | 8,500 |
| 2025/01/21 | 1,019 | 1,027 | 1,019 | 1,021 | +2 | +0.2% | 5,900 |
| 2025/01/20 | 1,013 | 1,019 | 1,013 | 1,019 | +6 | +0.6% | 3,600 |
| 2025/01/17 | 1,010 | 1,018 | 1,010 | 1,013 | -10 | -1% | 3,400 |
| 2025/01/16 | 1,025 | 1,025 | 1,016 | 1,023 | +5 | +0.5% | 3,000 |
| 2025/01/15 | 1,020 | 1,020 | 1,009 | 1,018 | +1 | +0.1% | 6,400 |
| 2025/01/14 | 1,026 | 1,029 | 1,013 | 1,017 | -9 | -0.9% | 7,400 |
| 2025/01/10 | 1,034 | 1,034 | 1,021 | 1,026 | -8 | -0.8% | 5,100 |
| 2025/01/09 | 1,044 | 1,044 | 1,027 | 1,034 | -10 | -1% | 7,000 |
| 2025/01/08 | 1,044 | 1,046 | 1,035 | 1,044 | -4 | -0.4% | 5,500 |
| 2025/01/07 | 1,046 | 1,049 | 1,041 | 1,048 | +4 | +0.4% | 10,900 |
| 2025/01/06 | 1,029 | 1,046 | 1,025 | 1,044 | +15 | +1.5% | 11,500 |
| 2024/12/30 | 1,021 | 1,029 | 995 | 1,029 | +9 | +0.9% | 10,100 |
| 2024/12/27 | 1,018 | 1,034 | 1,013 | 1,020 | +3 | +0.3% | 6,000 |
| 2024/12/26 | 1,006 | 1,019 | 1,005 | 1,017 | +17 | +1.7% | 6,000 |
| 2024/12/25 | 1,019 | 1,040 | 979 | 1,000 | -21 | -2.1% | 19,900 |
| 2024/12/24 | 1,024 | 1,025 | 1,016 | 1,021 | -3 | -0.3% | 4,400 |
| 2024/12/23 | 1,027 | 1,027 | 1,020 | 1,024 | -6 | -0.6% | 5,200 |
| 2024/12/20 | 1,005 | 1,030 | 1,005 | 1,030 | +22 | +2.2% | 11,900 |
| 2024/12/19 | 1,000 | 1,009 | 1,000 | 1,008 | -1 | -0.1% | 7,900 |
| 2024/12/18 | 1,008 | 1,012 | 1,003 | 1,009 | -2 | -0.2% | 4,400 |
| 2024/12/17 | 1,011 | 1,011 | 1,001 | 1,011 | +3 | +0.3% | 6,100 |
| 2024/12/16 | 1,016 | 1,016 | 1,001 | 1,008 | -3 | -0.3% | 7,100 |
| 2024/12/13 | 1,025 | 1,039 | 1,001 | 1,011 | -59 | -5.5% | 28,400 |
| 2024/12/12 | 1,044 | 1,072 | 1,041 | 1,070 | +27 | +2.6% | 17,300 |
| 2024/12/11 | 1,037 | 1,045 | 1,030 | 1,043 | +6 | +0.6% | 5,300 |
| 2024/12/10 | 1,052 | 1,052 | 1,026 | 1,037 | +8 | +0.8% | 12,500 |
| 2024/12/09 | 1,018 | 1,029 | 1,013 | 1,029 | +16 | +1.6% | 5,300 |
| 2024/12/06 | 1,010 | 1,013 | 1,009 | 1,013 | +4 | +0.4% | 1,200 |
| 2024/12/05 | 1,004 | 1,013 | 1,004 | 1,009 | +5 | +0.5% | 5,400 |
| 2024/12/04 | 1,004 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 4,500 |
| 2024/12/03 | 1,007 | 1,007 | 999 | 1,003 | -3 | -0.3% | 2,700 |
51～
100
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 | 96,100円 | +2.9% | -18.0% | 3.12% | 12.27倍 | 0.58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 |
| 高度紙 | 175,600円 | +3.5% | +6.3% | 3.99% | 10.00倍 | 0.77倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| 大石産業 | 137,600円 | +6.8% | +3.9% | 3.42% | 10.46倍 | 0.59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 | 181,000円 | +8.5% | +9.8% | 2.21% | 7.03倍 | 0.34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 | 144,200円 | -0.1% | -38.2% | 2.08% | 8.69倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
