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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 4,710 | 4,760 | 4,610 | 4,645 | -115 | -2.4% | 35,700 |
| 2017/12/20 | 4,900 | 4,900 | 4,705 | 4,760 | -190 | -3.8% | 36,000 |
| 2017/12/19 | 5,000 | 5,020 | 4,945 | 4,950 | -90 | -1.8% | 31,100 |
| 2017/12/18 | 5,150 | 5,190 | 5,010 | 5,040 | -220 | -4.2% | 40,800 |
| 2017/12/15 | 5,300 | 5,300 | 5,230 | 5,260 | -90 | -1.7% | 19,100 |
| 2017/12/14 | 5,290 | 5,350 | 5,280 | 5,350 | +80 | +1.5% | 20,100 |
| 2017/12/13 | 5,280 | 5,300 | 5,240 | 5,270 | +10 | +0.2% | 10,800 |
| 2017/12/12 | 5,280 | 5,290 | 5,260 | 5,260 | -20 | -0.4% | 9,100 |
| 2017/12/11 | 5,280 | 5,310 | 5,250 | 5,280 | ±0 | ±0% | 14,000 |
| 2017/12/08 | 5,280 | 5,330 | 5,270 | 5,280 | +20 | +0.4% | 6,300 |
| 2017/12/07 | 5,230 | 5,280 | 5,210 | 5,260 | +50 | +1% | 7,000 |
| 2017/12/06 | 5,250 | 5,290 | 5,200 | 5,210 | -60 | -1.1% | 13,100 |
| 2017/12/05 | 5,320 | 5,360 | 5,250 | 5,270 | -50 | -0.9% | 14,000 |
| 2017/12/04 | 5,360 | 5,400 | 5,320 | 5,320 | -40 | -0.7% | 9,000 |
| 2017/12/01 | 5,390 | 5,450 | 5,360 | 5,360 | -40 | -0.7% | 14,400 |
| 2017/11/30 | 5,450 | 5,470 | 5,390 | 5,400 | -70 | -1.3% | 14,200 |
| 2017/11/29 | 5,460 | 5,530 | 5,450 | 5,470 | +20 | +0.4% | 6,700 |
| 2017/11/28 | 5,510 | 5,550 | 5,430 | 5,450 | -50 | -0.9% | 7,700 |
| 2017/11/27 | 5,610 | 5,660 | 5,500 | 5,500 | -70 | -1.3% | 19,200 |
| 2017/11/24 | 5,390 | 5,650 | 5,390 | 5,570 | +230 | +4.3% | 23,900 |
| 2017/11/22 | 5,310 | 5,400 | 5,310 | 5,340 | +10 | +0.2% | 8,900 |
| 2017/11/21 | 5,420 | 5,420 | 5,300 | 5,330 | -110 | -2% | 12,100 |
| 2017/11/20 | 5,200 | 5,570 | 5,190 | 5,440 | +230 | +4.4% | 21,500 |
| 2017/11/17 | 5,220 | 5,240 | 5,180 | 5,210 | -30 | -0.6% | 12,600 |
| 2017/11/16 | 5,250 | 5,290 | 5,170 | 5,240 | -60 | -1.1% | 13,700 |
| 2017/11/15 | 5,350 | 5,350 | 5,200 | 5,300 | -90 | -1.7% | 25,000 |
| 2017/11/14 | 5,630 | 5,630 | 5,340 | 5,390 | -240 | -4.3% | 30,500 |
| 2017/11/13 | 5,780 | 5,850 | 5,620 | 5,630 | -120 | -2.1% | 13,600 |
| 2017/11/10 | 5,500 | 5,750 | 5,500 | 5,750 | +150 | +2.7% | 23,900 |
| 2017/11/09 | 5,340 | 5,800 | 5,320 | 5,600 | -300 | -5.1% | 61,800 |
| 2017/11/08 | 5,990 | 6,030 | 5,890 | 5,900 | -90 | -1.5% | 19,100 |
| 2017/11/07 | 6,030 | 6,080 | 5,990 | 5,990 | -20 | -0.3% | 11,100 |
| 2017/11/06 | 6,030 | 6,060 | 6,010 | 6,010 | -10 | -0.2% | 7,100 |
| 2017/11/02 | 6,060 | 6,100 | 6,010 | 6,020 | ±0 | ±0% | 11,900 |
| 2017/11/01 | 6,070 | 6,090 | 6,020 | 6,020 | -10 | -0.2% | 10,100 |
| 2017/10/31 | 6,080 | 6,150 | 6,030 | 6,030 | ±0 | ±0% | 16,400 |
| 2017/10/30 | 6,060 | 6,200 | 6,020 | 6,030 | +10 | +0.2% | 19,300 |
| 2017/10/27 | 6,030 | 6,080 | 5,990 | 6,020 | -10 | -0.2% | 11,700 |
| 2017/10/26 | 6,010 | 6,090 | 5,990 | 6,030 | +20 | +0.3% | 8,400 |
| 2017/10/25 | 6,090 | 6,090 | 5,980 | 6,010 | -50 | -0.8% | 11,000 |
| 2017/10/24 | 6,050 | 6,080 | 6,000 | 6,060 | +60 | +1% | 4,700 |
| 2017/10/23 | 5,950 | 6,100 | 5,950 | 6,000 | +30 | +0.5% | 18,700 |
| 2017/10/20 | 6,050 | 6,050 | 5,940 | 5,970 | -80 | -1.3% | 13,000 |
| 2017/10/19 | 6,020 | 6,100 | 6,010 | 6,050 | ±0 | ±0% | 13,300 |
| 2017/10/18 | 6,180 | 6,280 | 6,020 | 6,050 | -120 | -1.9% | 16,400 |
| 2017/10/17 | 6,200 | 6,400 | 6,150 | 6,170 | -30 | -0.5% | 11,700 |
| 2017/10/16 | 6,200 | 6,300 | 6,150 | 6,200 | -40 | -0.6% | 11,200 |
| 2017/10/13 | 6,290 | 6,330 | 6,110 | 6,240 | -70 | -1.1% | 21,800 |
| 2017/10/12 | 6,370 | 6,460 | 6,310 | 6,310 | -100 | -1.6% | 17,600 |
| 2017/10/11 | 6,540 | 6,540 | 6,410 | 6,410 | -130 | -2% | 9,300 |
1801～
1850
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
