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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,150 | 1,179 | 1,131 | 1,176 | +22 | +1.9% | 24,600 |
| 2024/02/07 | 1,192 | 1,192 | 1,154 | 1,154 | -38 | -3.2% | 22,800 |
| 2024/02/06 | 1,207 | 1,207 | 1,185 | 1,192 | -14 | -1.2% | 11,300 |
| 2024/02/05 | 1,208 | 1,215 | 1,201 | 1,206 | -2 | -0.2% | 14,900 |
| 2024/02/02 | 1,228 | 1,228 | 1,201 | 1,208 | -15 | -1.2% | 17,600 |
| 2024/02/01 | 1,238 | 1,238 | 1,222 | 1,223 | -20 | -1.6% | 18,700 |
| 2024/01/31 | 1,247 | 1,247 | 1,233 | 1,243 | -4 | -0.3% | 15,500 |
| 2024/01/30 | 1,247 | 1,247 | 1,227 | 1,247 | -19 | -1.5% | 65,700 |
| 2024/01/29 | 1,265 | 1,271 | 1,263 | 1,266 | -1 | -0.1% | 78,800 |
| 2024/01/26 | 1,264 | 1,270 | 1,262 | 1,267 | +1 | +0.1% | 21,100 |
| 2024/01/25 | 1,263 | 1,268 | 1,263 | 1,266 | +2 | +0.2% | 15,200 |
| 2024/01/24 | 1,258 | 1,270 | 1,258 | 1,264 | +7 | +0.6% | 17,700 |
| 2024/01/23 | 1,245 | 1,269 | 1,245 | 1,257 | -14 | -1.1% | 38,600 |
| 2024/01/22 | 1,280 | 1,283 | 1,270 | 1,271 | +1 | +0.1% | 27,000 |
| 2024/01/19 | 1,264 | 1,274 | 1,264 | 1,270 | +5 | +0.4% | 17,100 |
| 2024/01/18 | 1,262 | 1,265 | 1,260 | 1,265 | +3 | +0.2% | 9,300 |
| 2024/01/17 | 1,266 | 1,269 | 1,256 | 1,262 | +2 | +0.2% | 7,600 |
| 2024/01/16 | 1,265 | 1,266 | 1,258 | 1,260 | -5 | -0.4% | 13,800 |
| 2024/01/15 | 1,256 | 1,265 | 1,254 | 1,265 | +10 | +0.8% | 23,100 |
| 2024/01/12 | 1,257 | 1,270 | 1,240 | 1,255 | -15 | -1.2% | 37,000 |
| 2024/01/11 | 1,255 | 1,270 | 1,255 | 1,270 | +9 | +0.7% | 17,500 |
| 2024/01/10 | 1,257 | 1,280 | 1,257 | 1,261 | +4 | +0.3% | 23,600 |
| 2024/01/09 | 1,245 | 1,257 | 1,245 | 1,257 | +12 | +1% | 23,000 |
| 2024/01/05 | 1,242 | 1,250 | 1,239 | 1,245 | +4 | +0.3% | 21,000 |
| 2024/01/04 | 1,236 | 1,246 | 1,231 | 1,241 | +5 | +0.4% | 16,500 |
| 2023/12/29 | 1,240 | 1,240 | 1,234 | 1,236 | -4 | -0.3% | 8,000 |
| 2023/12/28 | 1,234 | 1,240 | 1,233 | 1,240 | +6 | +0.5% | 6,400 |
| 2023/12/27 | 1,238 | 1,240 | 1,222 | 1,234 | -4 | -0.3% | 6,500 |
| 2023/12/26 | 1,234 | 1,238 | 1,230 | 1,238 | +8 | +0.7% | 4,200 |
| 2023/12/25 | 1,230 | 1,235 | 1,224 | 1,230 | +5 | +0.4% | 4,600 |
| 2023/12/22 | 1,224 | 1,229 | 1,218 | 1,225 | +2 | +0.2% | 6,100 |
| 2023/12/21 | 1,226 | 1,226 | 1,218 | 1,223 | -1 | -0.1% | 9,800 |
| 2023/12/20 | 1,225 | 1,228 | 1,215 | 1,224 | +11 | +0.9% | 11,500 |
| 2023/12/19 | 1,215 | 1,217 | 1,209 | 1,213 | -2 | -0.2% | 4,200 |
| 2023/12/18 | 1,183 | 1,215 | 1,183 | 1,215 | +10 | +0.8% | 10,000 |
| 2023/12/15 | 1,212 | 1,213 | 1,201 | 1,205 | -4 | -0.3% | 8,900 |
| 2023/12/14 | 1,226 | 1,226 | 1,200 | 1,209 | -5 | -0.4% | 10,000 |
| 2023/12/13 | 1,190 | 1,216 | 1,161 | 1,214 | +13 | +1.1% | 39,000 |
| 2023/12/12 | 1,239 | 1,240 | 1,201 | 1,201 | -13 | -1.1% | 65,400 |
| 2023/12/11 | 1,200 | 1,216 | 1,185 | 1,214 | +29 | +2.4% | 22,400 |
| 2023/12/08 | 1,186 | 1,188 | 1,174 | 1,185 | +14 | +1.2% | 13,300 |
| 2023/12/07 | 1,168 | 1,171 | 1,164 | 1,171 | +3 | +0.3% | 5,200 |
| 2023/12/06 | 1,166 | 1,173 | 1,165 | 1,168 | +2 | +0.2% | 5,600 |
| 2023/12/05 | 1,163 | 1,170 | 1,163 | 1,166 | -7 | -0.6% | 4,200 |
| 2023/12/04 | 1,170 | 1,177 | 1,167 | 1,173 | +4 | +0.3% | 5,900 |
| 2023/12/01 | 1,166 | 1,169 | 1,160 | 1,169 | +3 | +0.3% | 5,200 |
| 2023/11/30 | 1,171 | 1,171 | 1,166 | 1,166 | -5 | -0.4% | 1,800 |
| 2023/11/29 | 1,167 | 1,175 | 1,166 | 1,171 | -1 | -0.1% | 4,900 |
| 2023/11/28 | 1,171 | 1,172 | 1,166 | 1,172 | +1 | +0.1% | 3,000 |
| 2023/11/27 | 1,170 | 1,177 | 1,169 | 1,171 | -3 | -0.3% | 2,100 |
301～
350
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
