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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 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 |
1851～
1900
件表示中 / 3771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 | 31,400円 | -2.7% | -19.0% | 4.78% | 7.77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 | 43,400円 | +3.1% | +9.4% | 2.30% | 38.37倍 | 1.12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 | 81,900円 | +0.3% | +15.9% | 2.44% | 11.19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
