アイビー化粧品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 486 | 486 | 470 | 473 | -9 | -1.9% | 13,900 |
| 2023/02/02 | 487 | 487 | 478 | 482 | +1 | +0.2% | 7,200 |
| 2023/02/01 | 486 | 487 | 479 | 481 | -5 | -1% | 8,800 |
| 2023/01/31 | 481 | 489 | 476 | 486 | +1 | +0.2% | 8,800 |
| 2023/01/30 | 493 | 493 | 477 | 485 | -6 | -1.2% | 14,800 |
| 2023/01/27 | 491 | 495 | 491 | 491 | -3 | -0.6% | 6,500 |
| 2023/01/26 | 495 | 496 | 490 | 494 | -1 | -0.2% | 6,100 |
| 2023/01/25 | 488 | 497 | 488 | 495 | ±0 | ±0% | 6,700 |
| 2023/01/24 | 493 | 500 | 485 | 495 | +3 | +0.6% | 17,800 |
| 2023/01/23 | 488 | 494 | 485 | 492 | +3 | +0.6% | 11,200 |
| 2023/01/20 | 473 | 489 | 471 | 489 | +16 | +3.4% | 8,600 |
| 2023/01/19 | 471 | 473 | 471 | 473 | -2 | -0.4% | 900 |
| 2023/01/18 | 475 | 477 | 472 | 475 | ±0 | ±0% | 2,300 |
| 2023/01/17 | 469 | 480 | 469 | 475 | +6 | +1.3% | 2,600 |
| 2023/01/16 | 465 | 480 | 465 | 469 | -2 | -0.4% | 4,400 |
| 2023/01/13 | 468 | 473 | 467 | 471 | ±0 | ±0% | 1,600 |
| 2023/01/12 | 483 | 483 | 467 | 471 | -4 | -0.8% | 13,000 |
| 2023/01/11 | 473 | 479 | 472 | 475 | +4 | +0.8% | 5,500 |
| 2023/01/10 | 476 | 509 | 471 | 471 | +3 | +0.6% | 38,400 |
| 2023/01/06 | 469 | 470 | 468 | 468 | -1 | -0.2% | 1,600 |
| 2023/01/05 | 469 | 476 | 469 | 469 | -2 | -0.4% | 2,800 |
| 2023/01/04 | 479 | 480 | 469 | 471 | +6 | +1.3% | 6,100 |
| 2022/12/30 | 475 | 475 | 465 | 465 | -3 | -0.6% | 3,700 |
| 2022/12/29 | 453 | 475 | 453 | 468 | +17 | +3.8% | 16,100 |
| 2022/12/28 | 460 | 460 | 451 | 451 | -11 | -2.4% | 46,400 |
| 2022/12/27 | 456 | 463 | 456 | 462 | +6 | +1.3% | 31,800 |
| 2022/12/26 | 463 | 464 | 455 | 456 | -11 | -2.4% | 22,800 |
| 2022/12/23 | 477 | 477 | 467 | 467 | -13 | -2.7% | 15,200 |
| 2022/12/22 | 482 | 485 | 479 | 480 | -6 | -1.2% | 10,100 |
| 2022/12/21 | 485 | 487 | 483 | 486 | +1 | +0.2% | 8,600 |
| 2022/12/20 | 493 | 495 | 478 | 485 | -9 | -1.8% | 21,900 |
| 2022/12/19 | 496 | 498 | 491 | 494 | -3 | -0.6% | 7,800 |
| 2022/12/16 | 495 | 500 | 495 | 497 | -2 | -0.4% | 4,400 |
| 2022/12/15 | 498 | 499 | 496 | 499 | +1 | +0.2% | 6,200 |
| 2022/12/14 | 497 | 499 | 496 | 498 | +1 | +0.2% | 3,400 |
| 2022/12/13 | 499 | 499 | 497 | 497 | -3 | -0.6% | 3,700 |
| 2022/12/12 | 498 | 500 | 498 | 500 | ±0 | ±0% | 2,700 |
| 2022/12/09 | 500 | 501 | 498 | 500 | ±0 | ±0% | 6,400 |
| 2022/12/08 | 502 | 503 | 498 | 500 | ±0 | ±0% | 4,200 |
| 2022/12/07 | 499 | 504 | 498 | 500 | +1 | +0.2% | 5,500 |
| 2022/12/06 | 500 | 501 | 497 | 499 | ±0 | ±0% | 3,000 |
| 2022/12/05 | 500 | 500 | 497 | 499 | +1 | +0.2% | 3,700 |
| 2022/12/02 | 501 | 501 | 483 | 498 | -3 | -0.6% | 14,700 |
| 2022/12/01 | 504 | 504 | 499 | 501 | -3 | -0.6% | 6,200 |
| 2022/11/30 | 504 | 505 | 502 | 504 | ±0 | ±0% | 1,800 |
| 2022/11/29 | 502 | 505 | 501 | 504 | +2 | +0.4% | 3,500 |
| 2022/11/28 | 506 | 507 | 501 | 502 | -2 | -0.4% | 11,200 |
| 2022/11/25 | 504 | 506 | 500 | 504 | ±0 | ±0% | 8,200 |
| 2022/11/24 | 506 | 507 | 504 | 504 | ±0 | ±0% | 2,500 |
| 2022/11/22 | 504 | 506 | 502 | 504 | -3 | -0.6% | 7,200 |
551～
600
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「アイビー」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 |
|---|---|---|---|---|---|---|---|---|
| アイビー | 27,900円 | +10.6% | +146.0% | 0.00% | 29.94倍 | 0.75倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| クラスターテクノ | 29,800円 | +11.3% | +57.1% | 1.34% | 16.96倍 | 1.08倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| アテクト | 38,100円 | -2.4% | -55.1% | 2.62% | 84.29倍 | 0.97倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 川上塗 | 160,800円 | +7.6% | +83.1% | 2.49% | 7.81倍 | 0.50倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| 川口化 | 127,300円 | +0.9% | -17.9% | 3.93% | 7.04倍 | 0.54倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
市場注目の銘柄
チャート関連のコラム
