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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 10,480 | 10,570 | 10,300 | 10,570 | +220 | +2.1% | 6,300 |
| 2017/03/01 | 10,430 | 10,490 | 10,320 | 10,350 | -140 | -1.3% | 4,300 |
| 2017/02/28 | 10,600 | 10,600 | 10,450 | 10,490 | -30 | -0.3% | 3,500 |
| 2017/02/27 | 10,540 | 10,540 | 10,390 | 10,520 | +280 | +2.7% | 4,200 |
| 2017/02/24 | 10,450 | 10,600 | 10,150 | 10,240 | +40 | +0.4% | 8,900 |
| 2017/02/23 | 9,890 | 10,200 | 9,890 | 10,200 | +330 | +3.3% | 5,600 |
| 2017/02/22 | 10,190 | 10,190 | 9,710 | 9,870 | -340 | -3.3% | 10,700 |
| 2017/02/21 | 9,960 | 10,410 | 9,960 | 10,210 | -50 | -0.5% | 8,900 |
| 2017/02/20 | 9,950 | 10,490 | 9,950 | 10,260 | +400 | +4.1% | 10,800 |
| 2017/02/17 | 9,590 | 9,890 | 9,590 | 9,860 | +310 | +3.2% | 12,800 |
| 2017/02/16 | 9,640 | 9,880 | 9,500 | 9,550 | +60 | +0.6% | 12,500 |
| 2017/02/15 | 9,270 | 9,580 | 9,010 | 9,490 | +320 | +3.5% | 17,300 |
| 2017/02/14 | 8,620 | 9,190 | 8,620 | 9,170 | +660 | +7.8% | 27,100 |
| 2017/02/13 | 8,550 | 8,560 | 8,500 | 8,510 | -40 | -0.5% | 4,500 |
| 2017/02/10 | 8,490 | 8,590 | 8,400 | 8,550 | -70 | -0.8% | 16,900 |
| 2017/02/09 | 8,600 | 8,630 | 8,470 | 8,620 | +80 | +0.9% | 4,100 |
| 2017/02/08 | 8,650 | 8,650 | 8,500 | 8,540 | -80 | -0.9% | 2,100 |
| 2017/02/07 | 8,570 | 8,620 | 8,450 | 8,620 | +50 | +0.6% | 1,800 |
| 2017/02/06 | 8,550 | 8,610 | 8,480 | 8,570 | +70 | +0.8% | 3,400 |
| 2017/02/03 | 8,390 | 8,500 | 8,380 | 8,500 | +100 | +1.2% | 5,700 |
| 2017/02/02 | 8,410 | 8,570 | 8,380 | 8,400 | ±0 | ±0% | 5,300 |
| 2017/02/01 | 8,490 | 8,500 | 8,350 | 8,400 | -90 | -1.1% | 4,700 |
| 2017/01/31 | 8,580 | 8,600 | 8,490 | 8,490 | -100 | -1.2% | 5,200 |
| 2017/01/30 | 8,430 | 8,630 | 8,430 | 8,590 | +160 | +1.9% | 3,400 |
| 2017/01/27 | 8,730 | 8,750 | 8,400 | 8,430 | -250 | -2.9% | 4,100 |
| 2017/01/26 | 8,750 | 8,750 | 8,630 | 8,680 | +50 | +0.6% | 4,200 |
| 2017/01/25 | 8,490 | 8,640 | 8,480 | 8,630 | +200 | +2.4% | 5,500 |
| 2017/01/24 | 8,480 | 8,480 | 8,390 | 8,430 | +80 | +1% | 4,400 |
| 2017/01/23 | 8,150 | 8,350 | 8,140 | 8,350 | +270 | +3.3% | 5,000 |
| 2017/01/20 | 8,130 | 8,170 | 8,000 | 8,080 | -70 | -0.9% | 5,700 |
| 2017/01/19 | 8,230 | 8,260 | 8,090 | 8,150 | -120 | -1.5% | 2,900 |
| 2017/01/18 | 8,420 | 8,420 | 8,010 | 8,270 | -180 | -2.1% | 9,900 |
| 2017/01/17 | 8,650 | 8,650 | 8,450 | 8,450 | -150 | -1.7% | 3,100 |
| 2017/01/16 | 8,720 | 8,720 | 8,600 | 8,600 | -120 | -1.4% | 3,200 |
| 2017/01/13 | 8,610 | 8,750 | 8,610 | 8,720 | +30 | +0.3% | 4,400 |
| 2017/01/12 | 8,690 | 8,700 | 8,610 | 8,690 | ±0 | ±0% | 3,900 |
| 2017/01/11 | 8,620 | 8,740 | 8,620 | 8,690 | +70 | +0.8% | 3,600 |
| 2017/01/10 | 8,650 | 8,700 | 8,610 | 8,620 | ±0 | ±0% | 5,000 |
| 2017/01/06 | 8,510 | 8,690 | 8,510 | 8,620 | -10 | -0.1% | 4,900 |
| 2017/01/05 | 8,780 | 8,790 | 8,620 | 8,630 | -150 | -1.7% | 5,000 |
| 2017/01/04 | 8,500 | 8,800 | 8,430 | 8,780 | +280 | +3.3% | 12,100 |
| 2016/12/30 | 8,460 | 8,570 | 8,320 | 8,500 | +180 | +2.2% | 3,700 |
| 2016/12/29 | 8,590 | 8,650 | 8,270 | 8,320 | -260 | -3% | 11,300 |
| 2016/12/28 | 8,630 | 8,800 | 8,420 | 8,580 | -120 | -1.4% | 10,200 |
| 2016/12/27 | 8,400 | 8,790 | 8,400 | 8,700 | +400 | +4.8% | 13,500 |
| 2016/12/26 | 8,230 | 8,450 | 8,220 | 8,300 | +60 | +0.7% | 4,300 |
| 2016/12/22 | 8,270 | 8,430 | 8,150 | 8,240 | -30 | -0.4% | 9,900 |
| 2016/12/21 | 8,110 | 8,590 | 8,110 | 8,270 | +250 | +3.1% | 21,600 |
| 2016/12/20 | 7,470 | 8,090 | 7,470 | 8,020 | +630 | +8.5% | 15,100 |
| 2016/12/19 | 7,290 | 7,400 | 7,290 | 7,390 | +180 | +2.5% | 6,600 |
2001～
2050
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 | 39,300円 | -2.4% | -55.1% | 2.54% | 86.95倍 | 1.01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 | 29,100円 | +11.3% | +57.1% | 1.37% | 16.56倍 | 1.06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 | 159,800円 | +7.6% | +83.1% | 2.50% | 7.76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
