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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 507 | 507 | 502 | 504 | -1 | -0.2% | 6,700 |
| 2017/06/19 | 496 | 508 | 496 | 505 | +7 | +1.4% | 17,200 |
| 2017/06/16 | 500 | 500 | 496 | 498 | -2 | -0.4% | 6,400 |
| 2017/06/15 | 502 | 502 | 499 | 500 | -2 | -0.4% | 1,500 |
| 2017/06/14 | 499 | 503 | 499 | 502 | +2 | +0.4% | 7,300 |
| 2017/06/13 | 505 | 505 | 500 | 500 | -2 | -0.4% | 6,100 |
| 2017/06/12 | 506 | 506 | 497 | 502 | +1 | +0.2% | 23,000 |
| 2017/06/09 | 510 | 515 | 500 | 501 | +1 | +0.2% | 43,900 |
| 2017/06/08 | 499 | 500 | 494 | 500 | +1 | +0.2% | 11,600 |
| 2017/06/07 | 502 | 502 | 496 | 499 | -1 | -0.2% | 2,900 |
| 2017/06/06 | 500 | 500 | 500 | 500 | ±0 | ±0% | 200 |
| 2017/06/05 | 504 | 504 | 498 | 500 | -2 | -0.4% | 2,500 |
| 2017/06/02 | 499 | 502 | 498 | 502 | +7 | +1.4% | 6,300 |
| 2017/06/01 | 496 | 496 | 495 | 495 | -1 | -0.2% | 700 |
| 2017/05/31 | 496 | 497 | 493 | 496 | -2 | -0.4% | 4,700 |
| 2017/05/30 | 493 | 498 | 493 | 498 | +1 | +0.2% | 14,500 |
| 2017/05/29 | 500 | 501 | 496 | 497 | -3 | -0.6% | 1,700 |
| 2017/05/26 | 503 | 505 | 500 | 500 | +3 | +0.6% | 4,500 |
| 2017/05/25 | 497 | 506 | 495 | 497 | +4 | +0.8% | 24,200 |
| 2017/05/24 | 491 | 496 | 491 | 493 | +1 | +0.2% | 2,800 |
| 2017/05/23 | 495 | 495 | 492 | 492 | -3 | -0.6% | 4,600 |
| 2017/05/22 | 495 | 495 | 493 | 495 | +2 | +0.4% | 3,400 |
| 2017/05/19 | 494 | 494 | 493 | 493 | -1 | -0.2% | 1,000 |
| 2017/05/18 | 498 | 498 | 491 | 494 | -4 | -0.8% | 7,900 |
| 2017/05/17 | 495 | 498 | 495 | 498 | +4 | +0.8% | 900 |
| 2017/05/16 | 494 | 495 | 494 | 494 | -5 | -1% | 1,600 |
| 2017/05/15 | 500 | 500 | 499 | 499 | +5 | +1% | 2,700 |
| 2017/05/12 | 495 | 497 | 493 | 494 | ±0 | ±0% | 2,600 |
| 2017/05/11 | 493 | 494 | 493 | 494 | -1 | -0.2% | 3,200 |
| 2017/05/10 | 498 | 498 | 495 | 495 | -1 | -0.2% | 8,400 |
| 2017/05/09 | 493 | 496 | 493 | 496 | +4 | +0.8% | 8,900 |
| 2017/05/08 | 490 | 495 | 489 | 492 | +3 | +0.6% | 6,900 |
| 2017/05/02 | 490 | 491 | 488 | 489 | +1 | +0.2% | 6,800 |
| 2017/05/01 | 492 | 492 | 488 | 488 | -3 | -0.6% | 6,300 |
| 2017/04/28 | 488 | 491 | 488 | 491 | +1 | +0.2% | 2,300 |
| 2017/04/27 | 489 | 491 | 489 | 490 | +2 | +0.4% | 5,500 |
| 2017/04/26 | 483 | 488 | 483 | 488 | +3 | +0.6% | 4,400 |
| 2017/04/25 | 488 | 488 | 483 | 485 | +1 | +0.2% | 6,900 |
| 2017/04/24 | 484 | 486 | 483 | 484 | +1 | +0.2% | 4,600 |
| 2017/04/21 | 482 | 484 | 482 | 483 | +2 | +0.4% | 1,800 |
| 2017/04/20 | 486 | 486 | 481 | 481 | -1 | -0.2% | 2,400 |
| 2017/04/19 | 482 | 487 | 480 | 482 | ±0 | ±0% | 5,100 |
| 2017/04/18 | 483 | 483 | 482 | 482 | -1 | -0.2% | 2,400 |
| 2017/04/17 | 480 | 485 | 480 | 483 | +4 | +0.8% | 8,200 |
| 2017/04/14 | 480 | 480 | 479 | 479 | -5 | -1% | 3,300 |
| 2017/04/13 | 483 | 486 | 483 | 484 | +2 | +0.4% | 4,900 |
| 2017/04/12 | 482 | 483 | 480 | 482 | -6 | -1.2% | 8,600 |
| 2017/04/11 | 492 | 492 | 488 | 488 | -1 | -0.2% | 1,500 |
| 2017/04/10 | 493 | 493 | 486 | 489 | -2 | -0.4% | 13,200 |
| 2017/04/07 | 488 | 491 | 487 | 491 | +3 | +0.6% | 5,100 |
2001～
2050
件表示中 / 3771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 | 97,100円 | +2.9% | -18.0% | 3.09% | 12.45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 | 127,000円 | +3.2% | +0.4% | 4.09% | 12.55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 | 252,000円 | +2.9% | -5.3% | 1.98% | 9.22倍 | 0.47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 | 149,900円 | +0.7% | -12.8% | 3.34% | 9.93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 |
| 光ビジ | 127,100円 | +1.1% | -32.1% | 3.15% | 76.75倍 | 0.75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
