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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/20 | 8,700 | 8,780 | 8,410 | 8,450 | -170 | -2% | 49,500 |
| 2017/06/19 | 8,310 | 8,640 | 8,220 | 8,620 | +360 | +4.4% | 62,200 |
| 2017/06/16 | 8,170 | 8,480 | 8,090 | 8,260 | +180 | +2.2% | 60,100 |
| 2017/06/15 | 7,700 | 8,140 | 7,560 | 8,080 | +290 | +3.7% | 83,000 |
| 2017/06/14 | 8,110 | 8,210 | 7,750 | 7,790 | -300 | -3.7% | 104,800 |
| 2017/06/13 | 8,350 | 8,400 | 8,010 | 8,090 | -240 | -2.9% | 65,000 |
| 2017/06/12 | 8,650 | 8,650 | 8,330 | 8,330 | -230 | -2.7% | 55,200 |
| 2017/06/09 | 8,530 | 8,690 | 8,500 | 8,560 | +30 | +0.4% | 38,000 |
| 2017/06/08 | 8,530 | 8,770 | 8,440 | 8,530 | ±0 | ±0% | 40,300 |
| 2017/06/07 | 8,530 | 8,620 | 8,490 | 8,530 | +10 | +0.1% | 24,600 |
| 2017/06/06 | 8,900 | 8,920 | 8,500 | 8,520 | -320 | -3.6% | 49,500 |
| 2017/06/05 | 8,530 | 9,010 | 8,380 | 8,840 | +200 | +2.3% | 104,900 |
| 2017/06/02 | 9,000 | 9,030 | 8,580 | 8,640 | -420 | -4.6% | 108,400 |
| 2017/06/01 | 9,070 | 9,200 | 8,930 | 9,060 | -80 | -0.9% | 42,600 |
| 2017/05/31 | 9,400 | 9,460 | 9,070 | 9,140 | -230 | -2.5% | 56,100 |
| 2017/05/30 | 8,850 | 9,370 | 8,850 | 9,370 | +440 | +4.9% | 67,200 |
| 2017/05/29 | 9,080 | 9,150 | 8,810 | 8,930 | -190 | -2.1% | 61,900 |
| 2017/05/26 | 9,230 | 9,320 | 9,050 | 9,120 | -120 | -1.3% | 39,900 |
| 2017/05/25 | 9,340 | 9,340 | 9,010 | 9,240 | +40 | +0.4% | 66,400 |
| 2017/05/24 | 9,140 | 9,330 | 9,060 | 9,200 | +80 | +0.9% | 75,500 |
| 2017/05/23 | 9,450 | 9,570 | 9,020 | 9,120 | -340 | -3.6% | 105,800 |
| 2017/05/22 | 10,190 | 10,210 | 9,340 | 9,460 | -550 | -5.5% | 146,400 |
| 2017/05/19 | 10,300 | 10,500 | 10,010 | 10,010 | -390 | -3.8% | 63,400 |
| 2017/05/18 | 9,980 | 10,500 | 9,940 | 10,400 | +70 | +0.7% | 72,200 |
| 2017/05/17 | 10,400 | 11,570 | 10,130 | 10,330 | -20 | -0.2% | 193,300 |
| 2017/05/16 | 10,780 | 10,850 | 10,060 | 10,350 | -430 | -4% | 134,100 |
| 2017/05/15 | 10,530 | 11,120 | 10,270 | 10,780 | +1,160 | +12.1% | 367,000 |
| 2017/05/12 | 9,620 | 9,620 | 9,620 | 9,620 | +1,500 | +18.5% | 23,900 |
| 2017/05/11 | 7,290 | 8,240 | 7,200 | 8,120 | -370 | -4.4% | 202,500 |
| 2017/05/10 | 8,550 | 8,690 | 8,300 | 8,490 | -40 | -0.5% | 29,000 |
| 2017/05/09 | 8,520 | 8,870 | 8,440 | 8,530 | +60 | +0.7% | 59,200 |
| 2017/05/08 | 8,470 | 8,570 | 8,320 | 8,470 | +190 | +2.3% | 26,900 |
| 2017/05/02 | 8,450 | 8,450 | 8,200 | 8,280 | -20 | -0.2% | 18,200 |
1951～
2000
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
