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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,042 | 1,048 | 1,034 | 1,048 | -1 | -0.1% | 1,100 |
| 2019/04/17 | 1,064 | 1,074 | 1,043 | 1,049 | -15 | -1.4% | 2,400 |
| 2019/04/16 | 1,069 | 1,069 | 1,064 | 1,064 | +27 | +2.6% | 1,700 |
| 2019/04/15 | 1,064 | 1,067 | 1,037 | 1,037 | -13 | -1.2% | 1,100 |
| 2019/04/12 | 1,051 | 1,061 | 1,050 | 1,050 | -6 | -0.6% | 1,600 |
| 2019/04/11 | 1,061 | 1,069 | 1,050 | 1,056 | -15 | -1.4% | 5,200 |
| 2019/04/10 | 1,075 | 1,075 | 1,065 | 1,071 | -4 | -0.4% | 2,500 |
| 2019/04/09 | 1,089 | 1,089 | 1,074 | 1,075 | +1 | +0.1% | 1,600 |
| 2019/04/08 | 1,075 | 1,095 | 1,071 | 1,074 | +6 | +0.6% | 1,400 |
| 2019/04/05 | 1,070 | 1,090 | 1,067 | 1,068 | -28 | -2.6% | 3,700 |
| 2019/04/04 | 1,071 | 1,097 | 1,071 | 1,096 | +26 | +2.4% | 2,000 |
| 2019/04/03 | 1,074 | 1,080 | 1,070 | 1,070 | -4 | -0.4% | 2,200 |
| 2019/04/02 | 1,082 | 1,112 | 1,074 | 1,074 | -22 | -2% | 1,800 |
| 2019/04/01 | 1,072 | 1,096 | 1,072 | 1,096 | +24 | +2.2% | 1,800 |
| 2019/03/29 | 1,109 | 1,109 | 1,067 | 1,072 | -37 | -3.3% | 2,300 |
| 2019/03/28 | 1,114 | 1,114 | 1,081 | 1,109 | +1 | +0.1% | 1,900 |
| 2019/03/27 | 1,079 | 1,108 | 1,053 | 1,108 | +23 | +2.1% | 3,300 |
| 2019/03/26 | 1,080 | 1,095 | 1,080 | 1,085 | +5 | +0.5% | 2,500 |
| 2019/03/25 | 1,189 | 1,190 | 1,080 | 1,080 | -27 | -2.4% | 6,700 |
| 2019/03/22 | 1,112 | 1,118 | 1,099 | 1,107 | -35 | -3.1% | 4,200 |
| 2019/03/20 | 1,146 | 1,187 | 1,113 | 1,142 | -4 | -0.3% | 4,300 |
| 2019/03/19 | 1,169 | 1,169 | 1,146 | 1,146 | -23 | -2% | 2,100 |
| 2019/03/18 | 1,176 | 1,190 | 1,161 | 1,169 | -6 | -0.5% | 3,700 |
| 2019/03/15 | 1,170 | 1,200 | 1,170 | 1,175 | +5 | +0.4% | 1,300 |
| 2019/03/14 | 1,199 | 1,200 | 1,170 | 1,170 | -27 | -2.3% | 4,100 |
| 2019/03/13 | 1,210 | 1,211 | 1,197 | 1,197 | +6 | +0.5% | 600 |
| 2019/03/12 | 1,198 | 1,210 | 1,172 | 1,191 | -8 | -0.7% | 3,100 |
| 2019/03/11 | 1,210 | 1,210 | 1,177 | 1,199 | +9 | +0.8% | 2,600 |
| 2019/03/08 | 1,212 | 1,212 | 1,178 | 1,190 | +7 | +0.6% | 2,400 |
| 2019/03/07 | 1,201 | 1,201 | 1,181 | 1,183 | -24 | -2% | 900 |
| 2019/03/06 | 1,194 | 1,237 | 1,190 | 1,207 | +7 | +0.6% | 1,400 |
| 2019/03/05 | 1,201 | 1,239 | 1,181 | 1,200 | -4 | -0.3% | 1,800 |
| 2019/03/04 | 1,249 | 1,249 | 1,200 | 1,204 | -21 | -1.7% | 5,300 |
| 2019/03/01 | 1,200 | 1,259 | 1,182 | 1,225 | +25 | +2.1% | 3,900 |
| 2019/02/28 | 1,207 | 1,207 | 1,185 | 1,200 | -7 | -0.6% | 2,700 |
| 2019/02/27 | 1,214 | 1,214 | 1,198 | 1,207 | -7 | -0.6% | 2,600 |
| 2019/02/26 | 1,215 | 1,218 | 1,201 | 1,214 | -11 | -0.9% | 7,000 |
| 2019/02/25 | 1,258 | 1,271 | 1,210 | 1,225 | -31 | -2.5% | 8,600 |
| 2019/02/22 | 1,267 | 1,267 | 1,220 | 1,256 | -38 | -2.9% | 10,100 |
| 2019/02/21 | 1,330 | 1,330 | 1,270 | 1,294 | +14 | +1.1% | 4,700 |
| 2019/02/20 | 1,290 | 1,335 | 1,262 | 1,280 | -40 | -3% | 9,200 |
| 2019/02/19 | 1,344 | 1,379 | 1,281 | 1,320 | +31 | +2.4% | 6,000 |
| 2019/02/18 | 1,314 | 1,331 | 1,275 | 1,289 | -38 | -2.9% | 8,700 |
| 2019/02/15 | 1,241 | 1,338 | 1,241 | 1,327 | +91 | +7.4% | 10,900 |
| 2019/02/14 | 1,255 | 1,255 | 1,218 | 1,236 | -21 | -1.7% | 11,600 |
| 2019/02/13 | 1,305 | 1,336 | 1,221 | 1,257 | -110 | -8% | 28,000 |
| 2019/02/12 | 1,182 | 1,482 | 1,182 | 1,367 | +185 | +15.7% | 103,600 |
| 2019/02/08 | 1,260 | 1,283 | 1,161 | 1,182 | -328 | -21.7% | 70,000 |
| 2019/02/07 | 1,551 | 1,596 | 1,489 | 1,510 | -134 | -8.2% | 93,800 |
| 2019/02/06 | 1,644 | 1,644 | 1,644 | 1,644 | +300 | +22.3% | 42,600 |
1551～
1600
件表示中 / 3770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 | 31,400円 | -2.7% | -19.0% | 4.78% | 7.77倍 | 1.25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 |
| アテクト | 43,000円 | +3.1% | +9.4% | 2.33% | 38.02倍 | 1.11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 |
| ニックス | 81,100円 | +0.3% | +15.9% | 2.47% | 11.08倍 | 0.43倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| 川口化 | 151,600円 | +0.9% | -17.9% | 3.30% | 8.39倍 | 0.63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 |
| サンケイ化 | 174,000円 | +3.5% | +96.4% | 1.44% | 10.13倍 | 0.47倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
市場注目の銘柄
チャート関連のコラム
