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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 6,300 | 6,540 | 6,300 | 6,540 | +250 | +4% | 23,100 |
| 2017/10/06 | 6,630 | 6,630 | 6,200 | 6,290 | -240 | -3.7% | 53,100 |
| 2017/10/05 | 6,500 | 7,100 | 6,420 | 6,530 | ±0 | ±0% | 113,600 |
| 2017/10/04 | 5,790 | 6,590 | 5,760 | 6,530 | +800 | +14% | 150,700 |
| 2017/10/03 | 5,410 | 5,830 | 5,360 | 5,730 | +390 | +7.3% | 86,500 |
| 2017/10/02 | 5,300 | 5,410 | 5,300 | 5,340 | +40 | +0.8% | 47,200 |
| 2017/09/29 | 5,590 | 5,590 | 5,290 | 5,300 | -310 | -5.5% | 90,900 |
| 2017/09/28 | 5,770 | 5,820 | 5,570 | 5,610 | -80 | -1.4% | 91,300 |
| 2017/09/27 | 5,550 | 5,750 | 5,520 | 5,690 | -610 | -9.7% | 274,200 |
| 2017/09/26 | 6,300 | 6,300 | 6,300 | 6,300 | -1,500 | -19.2% | 18,700 |
| 2017/09/25 | 7,760 | 7,920 | 7,760 | 7,800 | +60 | +0.8% | 11,700 |
| 2017/09/22 | 7,850 | 7,900 | 7,730 | 7,740 | -60 | -0.8% | 18,400 |
| 2017/09/21 | 7,900 | 7,900 | 7,770 | 7,800 | -100 | -1.3% | 14,600 |
| 2017/09/20 | 8,180 | 8,180 | 7,830 | 7,900 | -360 | -4.4% | 42,400 |
| 2017/09/19 | 8,570 | 8,580 | 8,260 | 8,260 | -10 | -0.1% | 66,400 |
| 2017/09/15 | 7,740 | 8,270 | 7,720 | 8,270 | +560 | +7.3% | 73,300 |
| 2017/09/14 | 7,670 | 7,750 | 7,610 | 7,710 | +50 | +0.7% | 13,500 |
| 2017/09/13 | 7,750 | 7,770 | 7,660 | 7,660 | -90 | -1.2% | 13,900 |
| 2017/09/12 | 7,750 | 7,750 | 7,680 | 7,750 | +90 | +1.2% | 16,800 |
| 2017/09/11 | 7,680 | 7,700 | 7,530 | 7,660 | +130 | +1.7% | 13,000 |
| 2017/09/08 | 7,450 | 7,550 | 7,330 | 7,530 | +40 | +0.5% | 12,200 |
| 2017/09/07 | 7,510 | 7,590 | 7,360 | 7,490 | +130 | +1.8% | 13,000 |
| 2017/09/06 | 7,050 | 7,360 | 7,000 | 7,360 | +60 | +0.8% | 16,100 |
| 2017/09/05 | 7,530 | 7,720 | 7,200 | 7,300 | -230 | -3.1% | 33,000 |
| 2017/09/04 | 7,530 | 7,600 | 7,300 | 7,530 | -100 | -1.3% | 37,400 |
| 2017/09/01 | 7,760 | 7,780 | 7,610 | 7,630 | -190 | -2.4% | 24,300 |
| 2017/08/31 | 7,990 | 8,000 | 7,730 | 7,820 | -70 | -0.9% | 36,700 |
| 2017/08/30 | 8,000 | 8,000 | 7,820 | 7,890 | -30 | -0.4% | 17,300 |
| 2017/08/29 | 7,900 | 7,960 | 7,850 | 7,920 | -80 | -1% | 18,100 |
| 2017/08/28 | 8,010 | 8,090 | 7,870 | 8,000 | +100 | +1.3% | 40,700 |
| 2017/08/25 | 7,870 | 8,000 | 7,810 | 7,900 | +30 | +0.4% | 40,500 |
| 2017/08/24 | 7,750 | 7,870 | 7,690 | 7,870 | +230 | +3% | 34,400 |
| 2017/08/23 | 7,850 | 7,870 | 7,600 | 7,640 | -60 | -0.8% | 40,900 |
| 2017/08/22 | 7,290 | 7,700 | 7,290 | 7,700 | +560 | +7.8% | 63,600 |
| 2017/08/21 | 7,040 | 7,220 | 7,040 | 7,140 | +210 | +3% | 30,300 |
| 2017/08/18 | 6,830 | 7,020 | 6,830 | 6,930 | -90 | -1.3% | 23,500 |
| 2017/08/17 | 6,690 | 7,070 | 6,690 | 7,020 | +340 | +5.1% | 36,000 |
| 2017/08/16 | 6,680 | 6,750 | 6,590 | 6,680 | +40 | +0.6% | 15,200 |
| 2017/08/15 | 6,760 | 6,800 | 6,520 | 6,640 | -110 | -1.6% | 20,400 |
| 2017/08/14 | 6,460 | 6,810 | 6,400 | 6,750 | +240 | +3.7% | 30,900 |
| 2017/08/10 | 6,470 | 6,740 | 6,400 | 6,510 | +10 | +0.2% | 55,800 |
| 2017/08/09 | 6,750 | 6,750 | 6,500 | 6,500 | -310 | -4.6% | 55,800 |
| 2017/08/08 | 7,100 | 7,100 | 6,760 | 6,810 | -320 | -4.5% | 75,000 |
| 2017/08/07 | 7,300 | 7,370 | 7,110 | 7,130 | -130 | -1.8% | 36,900 |
| 2017/08/04 | 7,010 | 7,450 | 6,910 | 7,260 | -590 | -7.5% | 143,500 |
| 2017/08/03 | 7,950 | 7,980 | 7,750 | 7,850 | -50 | -0.6% | 36,300 |
| 2017/08/02 | 7,730 | 7,900 | 7,700 | 7,900 | +270 | +3.5% | 29,400 |
| 2017/08/01 | 7,800 | 7,840 | 7,600 | 7,630 | -190 | -2.4% | 43,900 |
| 2017/07/31 | 7,880 | 7,900 | 7,780 | 7,820 | -120 | -1.5% | 28,000 |
| 2017/07/28 | 8,020 | 8,090 | 7,880 | 7,940 | -100 | -1.2% | 29,600 |
1851～
1900
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
