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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 4,495 | 4,495 | 4,415 | 4,460 | +10 | +0.2% | 1,600 |
| 2018/03/07 | 4,520 | 4,520 | 4,435 | 4,450 | -75 | -1.7% | 3,000 |
| 2018/03/06 | 4,410 | 4,525 | 4,410 | 4,525 | +115 | +2.6% | 4,100 |
| 2018/03/05 | 4,550 | 4,570 | 4,410 | 4,410 | -150 | -3.3% | 5,200 |
| 2018/03/02 | 4,600 | 4,600 | 4,500 | 4,560 | -45 | -1% | 3,000 |
| 2018/03/01 | 4,665 | 4,685 | 4,605 | 4,605 | -85 | -1.8% | 6,000 |
| 2018/02/28 | 4,700 | 4,710 | 4,665 | 4,690 | -20 | -0.4% | 4,000 |
| 2018/02/27 | 4,700 | 4,730 | 4,665 | 4,710 | +10 | +0.2% | 3,800 |
| 2018/02/26 | 4,660 | 4,700 | 4,650 | 4,700 | +70 | +1.5% | 3,800 |
| 2018/02/23 | 4,710 | 4,720 | 4,620 | 4,630 | +30 | +0.7% | 2,400 |
| 2018/02/22 | 4,705 | 4,705 | 4,600 | 4,600 | -35 | -0.8% | 2,300 |
| 2018/02/21 | 4,550 | 4,715 | 4,465 | 4,635 | +40 | +0.9% | 7,800 |
| 2018/02/20 | 4,500 | 4,610 | 4,390 | 4,595 | +95 | +2.1% | 6,900 |
| 2018/02/19 | 4,360 | 4,540 | 4,360 | 4,500 | +145 | +3.3% | 11,200 |
| 2018/02/16 | 4,410 | 4,440 | 4,355 | 4,355 | -15 | -0.3% | 7,000 |
| 2018/02/15 | 4,400 | 4,400 | 4,355 | 4,370 | +10 | +0.2% | 4,800 |
| 2018/02/14 | 4,405 | 4,550 | 4,360 | 4,360 | -90 | -2% | 11,200 |
| 2018/02/13 | 4,360 | 4,655 | 4,315 | 4,450 | +80 | +1.8% | 14,000 |
| 2018/02/09 | 4,060 | 4,425 | 4,060 | 4,370 | -690 | -13.6% | 71,900 |
| 2018/02/08 | 5,110 | 5,180 | 5,050 | 5,060 | -90 | -1.7% | 7,800 |
| 2018/02/07 | 5,190 | 5,240 | 5,130 | 5,150 | +110 | +2.2% | 6,800 |
| 2018/02/06 | 5,020 | 5,120 | 4,910 | 5,040 | -180 | -3.4% | 24,300 |
| 2018/02/05 | 5,270 | 5,290 | 5,220 | 5,220 | -80 | -1.5% | 13,300 |
| 2018/02/02 | 5,300 | 5,340 | 5,300 | 5,300 | -30 | -0.6% | 5,700 |
| 2018/02/01 | 5,300 | 5,340 | 5,300 | 5,330 | +30 | +0.6% | 4,700 |
| 2018/01/31 | 5,290 | 5,330 | 5,280 | 5,300 | +10 | +0.2% | 3,600 |
| 2018/01/30 | 5,300 | 5,330 | 5,280 | 5,290 | -10 | -0.2% | 10,500 |
| 2018/01/29 | 5,330 | 5,380 | 5,300 | 5,300 | -30 | -0.6% | 9,300 |
| 2018/01/26 | 5,330 | 5,380 | 5,330 | 5,330 | ±0 | ±0% | 9,600 |
| 2018/01/25 | 5,300 | 5,340 | 5,300 | 5,330 | +30 | +0.6% | 4,900 |
| 2018/01/24 | 5,330 | 5,330 | 5,300 | 5,300 | -10 | -0.2% | 4,800 |
| 2018/01/23 | 5,350 | 5,350 | 5,290 | 5,310 | ±0 | ±0% | 10,200 |
| 2018/01/22 | 5,290 | 5,340 | 5,290 | 5,310 | +10 | +0.2% | 7,800 |
| 2018/01/19 | 5,340 | 5,340 | 5,300 | 5,300 | -10 | -0.2% | 6,000 |
| 2018/01/18 | 5,330 | 5,350 | 5,300 | 5,310 | ±0 | ±0% | 7,400 |
| 2018/01/17 | 5,370 | 5,380 | 5,300 | 5,310 | +10 | +0.2% | 8,000 |
| 2018/01/16 | 5,290 | 5,370 | 5,290 | 5,300 | +10 | +0.2% | 10,400 |
| 2018/01/15 | 5,300 | 5,320 | 5,270 | 5,290 | +30 | +0.6% | 6,600 |
| 2018/01/12 | 5,260 | 5,320 | 5,260 | 5,260 | +10 | +0.2% | 6,100 |
| 2018/01/11 | 5,310 | 5,340 | 5,250 | 5,250 | -90 | -1.7% | 12,900 |
| 2018/01/10 | 5,380 | 5,380 | 5,310 | 5,340 | -40 | -0.7% | 8,200 |
| 2018/01/09 | 5,330 | 5,390 | 5,330 | 5,380 | +110 | +2.1% | 10,900 |
| 2018/01/05 | 5,310 | 5,310 | 5,190 | 5,270 | +80 | +1.5% | 14,800 |
| 2018/01/04 | 5,260 | 5,330 | 5,130 | 5,190 | ±0 | ±0% | 14,400 |
| 2017/12/29 | 5,230 | 5,400 | 5,110 | 5,190 | -40 | -0.8% | 21,100 |
| 2017/12/28 | 5,120 | 5,500 | 5,120 | 5,230 | +130 | +2.5% | 43,200 |
| 2017/12/27 | 4,880 | 5,130 | 4,880 | 5,100 | +340 | +7.1% | 40,300 |
| 2017/12/26 | 4,510 | 4,780 | 4,510 | 4,760 | +250 | +5.5% | 44,500 |
| 2017/12/25 | 4,505 | 4,550 | 4,470 | 4,510 | +5 | +0.1% | 31,500 |
| 2017/12/22 | 4,620 | 4,630 | 4,470 | 4,505 | -140 | -3% | 41,400 |
1751～
1800
件表示中 / 3697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 | 28,100円 | +10.6% | +146.0% | 0.00% | 30.15倍 | 0.76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 | 38,700円 | -2.4% | -55.1% | 2.58% | 85.62倍 | 0.99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 |
| クラスターテクノ | 30,000円 | +11.3% | +57.1% | 1.33% | 17.07倍 | 1.09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 |
| 川上塗 | 159,200円 | +7.6% | +83.1% | 2.51% | 7.73倍 | 0.49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
