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 |
---|---|---|---|---|---|---|---|
2018/04/11 | 3,430 | 3,430 | 3,400 | 3,400 | -20 | -0.6% | 3,800 |
2018/04/10 | 3,400 | 3,430 | 3,400 | 3,420 | -10 | -0.3% | 2,500 |
2018/04/09 | 3,420 | 3,430 | 3,400 | 3,430 | -10 | -0.3% | 3,800 |
2018/04/06 | 3,450 | 3,460 | 3,440 | 3,440 | -30 | -0.9% | 4,600 |
2018/04/05 | 3,480 | 3,495 | 3,440 | 3,470 | -25 | -0.7% | 5,500 |
2018/04/04 | 3,550 | 3,550 | 3,450 | 3,495 | -25 | -0.7% | 7,600 |
2018/04/03 | 3,420 | 3,520 | 3,420 | 3,520 | +80 | +2.3% | 14,200 |
2018/04/02 | 3,480 | 3,480 | 3,400 | 3,440 | -40 | -1.1% | 18,500 |
2018/03/30 | 3,730 | 3,730 | 3,460 | 3,480 | -280 | -7.4% | 38,000 |
2018/03/29 | 3,945 | 3,975 | 3,740 | 3,760 | -245 | -6.1% | 17,300 |
2018/03/28 | 3,920 | 4,090 | 3,920 | 4,005 | -185 | -4.4% | 8,700 |
2018/03/27 | 4,170 | 4,270 | 4,120 | 4,190 | -190 | -4.3% | 16,500 |
2018/03/26 | 4,430 | 4,430 | 4,330 | 4,380 | -40 | -0.9% | 4,500 |
2018/03/23 | 4,435 | 4,500 | 4,420 | 4,420 | -85 | -1.9% | 6,400 |
2018/03/22 | 4,500 | 4,505 | 4,430 | 4,505 | -5 | -0.1% | 3,600 |
2018/03/20 | 4,490 | 4,535 | 4,465 | 4,510 | -10 | -0.2% | 2,300 |
2018/03/19 | 4,570 | 4,570 | 4,455 | 4,520 | -60 | -1.3% | 4,400 |
2018/03/16 | 4,505 | 4,580 | 4,505 | 4,580 | +20 | +0.4% | 4,000 |
2018/03/15 | 4,425 | 4,560 | 4,420 | 4,560 | +100 | +2.2% | 7,500 |
2018/03/14 | 4,440 | 4,460 | 4,420 | 4,460 | -10 | -0.2% | 3,600 |
2018/03/13 | 4,480 | 4,480 | 4,425 | 4,470 | +5 | +0.1% | 3,000 |
2018/03/12 | 4,475 | 4,505 | 4,465 | 4,465 | -10 | -0.2% | 2,800 |
2018/03/09 | 4,480 | 4,500 | 4,460 | 4,475 | +15 | +0.3% | 5,100 |
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 |
1801~
1850
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 | 31,300円 | -2.7% | -19.0% | 4.79% | 7.75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