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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 2017/07/27 | 8,090 | 8,100 | 8,010 | 8,040 | -100 | -1.2% | 19,900 |
| 2017/07/26 | 8,350 | 8,350 | 8,110 | 8,140 | -90 | -1.1% | 24,300 |
| 2017/07/25 | 8,060 | 8,370 | 8,010 | 8,230 | +310 | +3.9% | 59,900 |
| 2017/07/24 | 7,960 | 8,030 | 7,870 | 7,920 | -80 | -1% | 15,700 |
| 2017/07/21 | 7,910 | 8,090 | 7,910 | 8,000 | +40 | +0.5% | 11,700 |
| 2017/07/20 | 7,870 | 8,090 | 7,870 | 7,960 | +110 | +1.4% | 17,300 |
| 2017/07/19 | 7,820 | 7,890 | 7,770 | 7,850 | +10 | +0.1% | 9,700 |
| 2017/07/18 | 7,830 | 7,870 | 7,800 | 7,840 | +10 | +0.1% | 15,900 |
| 2017/07/14 | 7,950 | 7,950 | 7,810 | 7,830 | -140 | -1.8% | 25,200 |
| 2017/07/13 | 8,150 | 8,180 | 7,960 | 7,970 | -280 | -3.4% | 37,200 |
| 2017/07/12 | 8,360 | 8,390 | 8,130 | 8,250 | -70 | -0.8% | 45,100 |
| 2017/07/11 | 7,980 | 8,440 | 7,980 | 8,320 | +400 | +5.1% | 79,600 |
| 2017/07/10 | 7,710 | 7,970 | 7,710 | 7,920 | +220 | +2.9% | 32,300 |
| 2017/07/07 | 7,700 | 7,700 | 7,590 | 7,700 | -10 | -0.1% | 12,700 |
| 2017/07/06 | 7,680 | 7,740 | 7,630 | 7,710 | +20 | +0.3% | 16,900 |
| 2017/07/05 | 7,730 | 7,780 | 7,630 | 7,690 | -30 | -0.4% | 20,600 |
| 2017/07/04 | 7,900 | 7,920 | 7,700 | 7,720 | -180 | -2.3% | 20,800 |
| 2017/07/03 | 7,820 | 7,900 | 7,720 | 7,900 | +120 | +1.5% | 17,200 |
| 2017/06/30 | 7,850 | 7,900 | 7,700 | 7,780 | -70 | -0.9% | 21,400 |
| 2017/06/29 | 8,000 | 8,020 | 7,770 | 7,850 | -110 | -1.4% | 41,800 |
| 2017/06/28 | 8,240 | 8,240 | 7,930 | 7,960 | -290 | -3.5% | 39,900 |
| 2017/06/27 | 8,000 | 8,340 | 7,910 | 8,250 | +260 | +3.3% | 39,500 |
| 2017/06/26 | 8,030 | 8,050 | 7,900 | 7,990 | -40 | -0.5% | 24,900 |
| 2017/06/23 | 8,200 | 8,210 | 7,920 | 8,030 | -200 | -2.4% | 52,500 |
| 2017/06/22 | 8,250 | 8,410 | 8,220 | 8,230 | ±0 | ±0% | 17,300 |
| 2017/06/21 | 8,500 | 8,500 | 8,180 | 8,230 | -220 | -2.6% | 30,800 |
1951～
2000
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
