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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,030 | 1,051 | 1,025 | 1,051 | -8 | -0.8% | 1,500 |
| 2024/07/23 | 1,062 | 1,066 | 1,057 | 1,059 | -17 | -1.6% | 3,900 |
| 2024/07/22 | 1,070 | 1,076 | 1,059 | 1,076 | ±0 | ±0% | 2,300 |
| 2024/07/19 | 1,082 | 1,082 | 1,076 | 1,076 | -5 | -0.5% | 1,700 |
| 2024/07/18 | 1,085 | 1,089 | 1,081 | 1,081 | -4 | -0.4% | 2,500 |
| 2024/07/17 | 1,081 | 1,085 | 1,079 | 1,085 | +5 | +0.5% | 2,300 |
| 2024/07/16 | 1,081 | 1,084 | 1,079 | 1,080 | +1 | +0.1% | 1,200 |
| 2024/07/12 | 1,084 | 1,084 | 1,077 | 1,079 | -6 | -0.6% | 1,000 |
| 2024/07/11 | 1,092 | 1,092 | 1,085 | 1,085 | -1 | -0.1% | 500 |
| 2024/07/10 | 1,102 | 1,102 | 1,086 | 1,086 | -13 | -1.2% | 3,200 |
| 2024/07/09 | 1,091 | 1,106 | 1,080 | 1,099 | +8 | +0.7% | 2,000 |
| 2024/07/08 | 1,102 | 1,102 | 1,082 | 1,091 | -11 | -1% | 2,300 |
| 2024/07/05 | 1,103 | 1,103 | 1,096 | 1,102 | -1 | -0.1% | 2,400 |
| 2024/07/04 | 1,091 | 1,117 | 1,091 | 1,103 | +3 | +0.3% | 3,000 |
| 2024/07/03 | 1,108 | 1,116 | 1,055 | 1,100 | -15 | -1.3% | 5,800 |
| 2024/07/02 | 1,089 | 1,115 | 1,083 | 1,115 | +32 | +3% | 7,800 |
| 2024/07/01 | 1,082 | 1,083 | 1,073 | 1,083 | +1 | +0.1% | 3,300 |
| 2024/06/28 | 1,079 | 1,082 | 1,066 | 1,082 | +11 | +1% | 4,600 |
| 2024/06/27 | 1,066 | 1,074 | 1,066 | 1,071 | +9 | +0.8% | 2,200 |
| 2024/06/26 | 1,052 | 1,084 | 1,052 | 1,062 | +13 | +1.2% | 8,800 |
| 2024/06/25 | 1,042 | 1,051 | 1,042 | 1,049 | +7 | +0.7% | 800 |
| 2024/06/24 | 1,047 | 1,053 | 1,040 | 1,042 | -5 | -0.5% | 1,500 |
| 2024/06/21 | 1,053 | 1,062 | 1,046 | 1,047 | -14 | -1.3% | 1,700 |
| 2024/06/20 | 1,040 | 1,063 | 1,040 | 1,061 | +19 | +1.8% | 2,400 |
| 2024/06/19 | 1,033 | 1,042 | 1,033 | 1,042 | +1 | +0.1% | 2,800 |
| 2024/06/18 | 1,034 | 1,041 | 1,034 | 1,041 | +7 | +0.7% | 900 |
| 2024/06/17 | 1,031 | 1,039 | 1,030 | 1,034 | +3 | +0.3% | 1,600 |
| 2024/06/14 | 1,027 | 1,045 | 1,018 | 1,031 | -8 | -0.8% | 7,000 |
| 2024/06/13 | 1,065 | 1,066 | 1,021 | 1,039 | +26 | +2.6% | 25,200 |
| 2024/06/12 | 1,043 | 1,049 | 1,013 | 1,013 | -56 | -5.2% | 20,700 |
| 2024/06/11 | 1,055 | 1,069 | 1,050 | 1,069 | +14 | +1.3% | 6,500 |
| 2024/06/10 | 1,064 | 1,065 | 1,050 | 1,055 | -1 | -0.1% | 4,600 |
| 2024/06/07 | 1,053 | 1,058 | 1,049 | 1,056 | +6 | +0.6% | 2,900 |
| 2024/06/06 | 1,068 | 1,068 | 1,048 | 1,050 | -8 | -0.8% | 4,500 |
| 2024/06/05 | 1,060 | 1,064 | 1,058 | 1,058 | -9 | -0.8% | 3,400 |
| 2024/06/04 | 1,061 | 1,075 | 1,057 | 1,067 | -8 | -0.7% | 3,800 |
| 2024/06/03 | 1,063 | 1,075 | 1,063 | 1,075 | +13 | +1.2% | 1,700 |
| 2024/05/31 | 1,067 | 1,069 | 1,060 | 1,062 | -11 | -1% | 2,800 |
| 2024/05/30 | 1,065 | 1,074 | 1,063 | 1,073 | -6 | -0.6% | 3,100 |
| 2024/05/29 | 1,081 | 1,081 | 1,079 | 1,079 | -6 | -0.6% | 1,900 |
| 2024/05/28 | 1,093 | 1,094 | 1,080 | 1,085 | -8 | -0.7% | 4,500 |
| 2024/05/27 | 1,096 | 1,100 | 1,087 | 1,093 | -3 | -0.3% | 5,700 |
| 2024/05/24 | 1,093 | 1,096 | 1,091 | 1,096 | +3 | +0.3% | 800 |
| 2024/05/23 | 1,091 | 1,096 | 1,081 | 1,093 | +2 | +0.2% | 2,300 |
| 2024/05/22 | 1,080 | 1,091 | 1,080 | 1,091 | +9 | +0.8% | 1,000 |
| 2024/05/21 | 1,081 | 1,095 | 1,081 | 1,082 | -9 | -0.8% | 2,900 |
| 2024/05/20 | 1,100 | 1,100 | 1,071 | 1,091 | -1 | -0.1% | 4,400 |
| 2024/05/17 | 1,098 | 1,098 | 1,052 | 1,092 | ±0 | ±0% | 5,400 |
| 2024/05/16 | 1,107 | 1,107 | 1,088 | 1,092 | -16 | -1.4% | 3,000 |
| 2024/05/15 | 1,111 | 1,111 | 1,106 | 1,108 | -6 | -0.5% | 1,300 |
251～
300
件表示中 / 3754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 | 96,200円 | +2.9% | -18.0% | 3.12% | 12.33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 |
| 朝日印刷 | 90,900円 | +2.4% | +4.4% | 4.18% | 10.73倍 | 0.56倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| 大石産業 | 122,300円 | +3.2% | +0.4% | 4.25% | 12.09倍 | 0.51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 | 230,800円 | +2.9% | -5.3% | 2.17% | 8.44倍 | 0.43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 | 143,800円 | +0.7% | -12.8% | 3.48% | 9.53倍 | 0.51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
