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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 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 |
| 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 |
1801～
1850
件表示中 / 3738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 | 32,800円 | -2.7% | -19.0% | 4.57% | 7.92倍 | 1.27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 |
| 永大化工 | 156,300円 | +2.7% | +10.3% | 3.84% | 10.24倍 | 0.28倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| 日本色材 | 105,500円 | -4.3% | -24.8% | 1.90% | 5.38倍 | 0.58倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| アテクト | 41,200円 | +3.1% | +9.4% | 2.43% | 36.43倍 | 1.06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 | - | +0.3% | +15.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
