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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 2017/05/01 | 8,340 | 8,400 | 8,200 | 8,300 | +110 | +1.3% | 12,300 |
| 2017/04/28 | 8,450 | 8,450 | 8,150 | 8,190 | -150 | -1.8% | 13,500 |
| 2017/04/27 | 8,530 | 8,900 | 8,330 | 8,340 | +50 | +0.6% | 56,700 |
| 2017/04/26 | 8,200 | 8,400 | 8,100 | 8,290 | +250 | +3.1% | 28,400 |
| 2017/04/25 | 7,750 | 8,070 | 7,620 | 8,040 | +290 | +3.7% | 13,000 |
| 2017/04/24 | 7,800 | 7,890 | 7,640 | 7,750 | -150 | -1.9% | 14,600 |
| 2017/04/21 | 8,160 | 8,160 | 7,900 | 7,900 | -280 | -3.4% | 10,400 |
| 2017/04/20 | 8,250 | 8,270 | 7,860 | 8,180 | +70 | +0.9% | 23,700 |
| 2017/04/19 | 8,100 | 8,290 | 8,020 | 8,110 | -180 | -2.2% | 14,600 |
| 2017/04/18 | 8,450 | 8,450 | 8,090 | 8,290 | +290 | +3.6% | 34,300 |
| 2017/04/17 | 7,450 | 8,000 | 7,360 | 8,000 | +400 | +5.3% | 34,200 |
| 2017/04/14 | 7,290 | 8,370 | 7,250 | 7,600 | +460 | +6.4% | 72,600 |
| 2017/04/13 | 6,680 | 7,300 | 6,670 | 7,140 | +260 | +3.8% | 30,900 |
| 2017/04/12 | 7,180 | 7,200 | 6,880 | 6,880 | -410 | -5.6% | 27,000 |
| 2017/04/11 | 7,500 | 7,500 | 7,150 | 7,290 | -290 | -3.8% | 38,000 |
| 2017/04/10 | 7,820 | 7,820 | 7,550 | 7,580 | -250 | -3.2% | 14,600 |
| 2017/04/07 | 7,920 | 8,130 | 7,590 | 7,830 | -60 | -0.8% | 39,100 |
2001～
2050
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
