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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 2,454 | 2,454 | 2,359 | 2,359 | -100 | -4.1% | 14,000 |
| 2018/06/25 | 2,529 | 2,530 | 2,459 | 2,459 | -71 | -2.8% | 7,400 |
| 2018/06/22 | 2,551 | 2,555 | 2,511 | 2,530 | -47 | -1.8% | 6,200 |
| 2018/06/21 | 2,555 | 2,600 | 2,551 | 2,577 | +22 | +0.9% | 4,600 |
| 2018/06/20 | 2,583 | 2,583 | 2,505 | 2,555 | -41 | -1.6% | 11,500 |
| 2018/06/19 | 2,681 | 2,695 | 2,571 | 2,596 | -100 | -3.7% | 16,100 |
| 2018/06/18 | 2,801 | 2,801 | 2,694 | 2,696 | -107 | -3.8% | 11,600 |
| 2018/06/15 | 2,828 | 2,828 | 2,802 | 2,803 | -32 | -1.1% | 3,200 |
| 2018/06/14 | 2,858 | 2,858 | 2,824 | 2,835 | +12 | +0.4% | 2,000 |
| 2018/06/13 | 2,821 | 2,847 | 2,821 | 2,823 | +5 | +0.2% | 3,200 |
| 2018/06/12 | 2,821 | 2,831 | 2,808 | 2,818 | -15 | -0.5% | 4,900 |
| 2018/06/11 | 2,820 | 2,870 | 2,813 | 2,833 | +13 | +0.5% | 4,100 |
| 2018/06/08 | 2,873 | 2,880 | 2,801 | 2,820 | -53 | -1.8% | 8,700 |
| 2018/06/07 | 2,824 | 3,085 | 2,811 | 2,873 | +68 | +2.4% | 18,000 |
| 2018/06/06 | 2,796 | 2,815 | 2,774 | 2,805 | -7 | -0.2% | 4,400 |
| 2018/06/05 | 2,770 | 2,818 | 2,730 | 2,812 | +92 | +3.4% | 12,000 |
| 2018/06/04 | 2,871 | 2,875 | 2,660 | 2,720 | -155 | -5.4% | 29,100 |
| 2018/06/01 | 2,896 | 2,899 | 2,864 | 2,875 | -10 | -0.3% | 4,800 |
| 2018/05/31 | 3,025 | 3,050 | 2,871 | 2,885 | -90 | -3% | 15,700 |
| 2018/05/30 | 2,920 | 2,999 | 2,881 | 2,975 | +55 | +1.9% | 9,200 |
| 2018/05/29 | 2,866 | 2,929 | 2,866 | 2,920 | +56 | +2% | 7,600 |
| 2018/05/28 | 2,970 | 2,983 | 2,853 | 2,864 | -114 | -3.8% | 25,700 |
| 2018/05/25 | 3,045 | 3,065 | 2,978 | 2,978 | -122 | -3.9% | 26,600 |
| 2018/05/24 | 3,140 | 3,185 | 3,060 | 3,100 | -75 | -2.4% | 13,200 |
| 2018/05/23 | 3,355 | 3,360 | 3,150 | 3,175 | -180 | -5.4% | 26,100 |
| 2018/05/22 | 3,370 | 3,400 | 3,350 | 3,355 | -55 | -1.6% | 2,200 |
| 2018/05/21 | 3,400 | 3,435 | 3,350 | 3,410 | +10 | +0.3% | 5,800 |
| 2018/05/18 | 3,385 | 3,400 | 3,330 | 3,400 | +20 | +0.6% | 9,100 |
| 2018/05/17 | 3,370 | 3,440 | 3,365 | 3,380 | +25 | +0.7% | 7,400 |
| 2018/05/16 | 3,640 | 3,640 | 3,330 | 3,355 | -280 | -7.7% | 26,900 |
| 2018/05/15 | 3,380 | 3,635 | 3,380 | 3,635 | +255 | +7.5% | 13,400 |
| 2018/05/14 | 3,505 | 3,560 | 3,300 | 3,380 | -140 | -4% | 15,800 |
| 2018/05/11 | 3,630 | 3,630 | 3,500 | 3,520 | -85 | -2.4% | 5,700 |
| 2018/05/10 | 3,620 | 3,620 | 3,560 | 3,605 | +5 | +0.1% | 3,700 |
| 2018/05/09 | 3,575 | 3,640 | 3,575 | 3,600 | +25 | +0.7% | 4,200 |
| 2018/05/08 | 3,640 | 3,650 | 3,505 | 3,575 | -75 | -2.1% | 16,300 |
| 2018/05/07 | 3,485 | 3,680 | 3,450 | 3,650 | +235 | +6.9% | 25,800 |
| 2018/05/02 | 3,205 | 3,415 | 3,205 | 3,415 | +225 | +7.1% | 16,400 |
| 2018/05/01 | 3,110 | 3,250 | 3,085 | 3,190 | +110 | +3.6% | 10,000 |
| 2018/04/27 | 3,055 | 3,100 | 3,055 | 3,080 | +30 | +1% | 4,900 |
| 2018/04/26 | 3,055 | 3,090 | 3,050 | 3,050 | +5 | +0.2% | 3,600 |
| 2018/04/25 | 3,075 | 3,090 | 3,015 | 3,045 | ±0 | ±0% | 7,800 |
| 2018/04/24 | 3,010 | 3,090 | 3,005 | 3,045 | +20 | +0.7% | 10,100 |
| 2018/04/23 | 3,105 | 3,110 | 3,005 | 3,025 | -50 | -1.6% | 10,900 |
| 2018/04/20 | 3,135 | 3,135 | 3,075 | 3,075 | -95 | -3% | 12,600 |
| 2018/04/19 | 3,250 | 3,250 | 3,155 | 3,170 | -75 | -2.3% | 11,200 |
| 2018/04/18 | 3,300 | 3,305 | 3,225 | 3,245 | -85 | -2.6% | 8,300 |
| 2018/04/17 | 3,375 | 3,395 | 3,330 | 3,330 | -55 | -1.6% | 4,600 |
| 2018/04/16 | 3,390 | 3,420 | 3,380 | 3,385 | -5 | -0.1% | 5,100 |
| 2018/04/13 | 3,400 | 3,430 | 3,390 | 3,390 | -10 | -0.3% | 5,100 |
1751～
1800
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「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 | 43,400円 | +3.1% | +9.4% | 2.30% | 38.38倍 | 1.12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 | 81,900円 | +0.3% | +15.9% | 2.44% | 11.19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
