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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 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 |
| 2016/12/16 | 7,190 | 7,270 | 7,190 | 7,210 | +20 | +0.3% | 3,800 |
| 2016/12/15 | 7,160 | 7,240 | 7,140 | 7,190 | +80 | +1.1% | 3,400 |
| 2016/12/14 | 7,060 | 7,140 | 7,060 | 7,110 | +50 | +0.7% | 1,600 |
| 2016/12/13 | 7,160 | 7,250 | 7,040 | 7,060 | +40 | +0.6% | 7,000 |
| 2016/12/12 | 7,100 | 7,100 | 7,020 | 7,020 | +10 | +0.1% | 1,700 |
| 2016/12/09 | 6,900 | 7,050 | 6,800 | 7,010 | +100 | +1.4% | 6,800 |
| 2016/12/08 | 7,130 | 7,130 | 6,900 | 6,910 | -150 | -2.1% | 6,400 |
| 2016/12/07 | 7,150 | 7,150 | 7,000 | 7,060 | -10 | -0.1% | 7,600 |
| 2016/12/06 | 7,120 | 7,140 | 7,070 | 7,070 | -50 | -0.7% | 3,700 |
| 2016/12/05 | 7,030 | 7,170 | 7,000 | 7,120 | +90 | +1.3% | 7,500 |
| 2016/12/02 | 6,870 | 7,080 | 6,870 | 7,030 | +180 | +2.6% | 11,100 |
| 2016/12/01 | 6,820 | 6,950 | 6,730 | 6,850 | +20 | +0.3% | 8,300 |
| 2016/11/30 | 6,750 | 6,850 | 6,700 | 6,830 | +50 | +0.7% | 4,800 |
| 2016/11/29 | 6,800 | 6,800 | 6,750 | 6,780 | -40 | -0.6% | 1,600 |
| 2016/11/28 | 6,850 | 6,890 | 6,760 | 6,820 | ±0 | ±0% | 4,700 |
| 2016/11/25 | 6,610 | 6,840 | 6,520 | 6,820 | +200 | +3% | 8,800 |
| 2016/11/24 | 6,680 | 6,710 | 6,360 | 6,620 | -60 | -0.9% | 13,300 |
| 2016/11/22 | 6,760 | 6,790 | 6,640 | 6,680 | -170 | -2.5% | 11,100 |
| 2016/11/21 | 6,670 | 6,890 | 6,670 | 6,850 | +250 | +3.8% | 10,500 |
| 2016/11/18 | 6,850 | 6,870 | 6,310 | 6,600 | +50 | +0.8% | 16,400 |
| 2016/11/17 | 6,090 | 6,980 | 6,070 | 6,550 | +490 | +8.1% | 17,700 |
| 2016/11/16 | 5,810 | 6,100 | 5,810 | 6,060 | +260 | +4.5% | 11,100 |
| 2016/11/15 | 5,920 | 5,950 | 5,700 | 5,800 | -90 | -1.5% | 7,800 |
| 2016/11/14 | 5,770 | 5,920 | 5,730 | 5,890 | +220 | +3.9% | 8,000 |
| 2016/11/11 | 5,670 | 5,670 | 5,530 | 5,670 | ±0 | ±0% | 8,300 |
| 2016/11/10 | 6,000 | 6,000 | 5,510 | 5,670 | +150 | +2.7% | 28,100 |
2101～
2150
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% | 38.38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
