イトーヨーギョーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,163 | 1,178 | 1,159 | 1,160 | ±0 | ±0% | 3,600 |
| 2021/07/20 | 1,156 | 1,168 | 1,155 | 1,160 | -2 | -0.2% | 3,900 |
| 2021/07/19 | 1,178 | 1,178 | 1,155 | 1,162 | -16 | -1.4% | 12,100 |
| 2021/07/16 | 1,172 | 1,180 | 1,163 | 1,178 | +6 | +0.5% | 5,800 |
| 2021/07/15 | 1,171 | 1,172 | 1,165 | 1,172 | +1 | +0.1% | 2,200 |
| 2021/07/14 | 1,171 | 1,180 | 1,167 | 1,171 | ±0 | ±0% | 4,900 |
| 2021/07/13 | 1,175 | 1,182 | 1,170 | 1,171 | +1 | +0.1% | 6,500 |
| 2021/07/12 | 1,188 | 1,192 | 1,150 | 1,170 | -24 | -2% | 12,200 |
| 2021/07/09 | 1,205 | 1,205 | 1,140 | 1,194 | -17 | -1.4% | 21,900 |
| 2021/07/08 | 1,249 | 1,249 | 1,207 | 1,211 | -34 | -2.7% | 20,500 |
| 2021/07/07 | 1,243 | 1,245 | 1,235 | 1,245 | +2 | +0.2% | 4,500 |
| 2021/07/06 | 1,238 | 1,248 | 1,236 | 1,243 | ±0 | ±0% | 3,500 |
| 2021/07/05 | 1,250 | 1,255 | 1,237 | 1,243 | +8 | +0.6% | 12,700 |
| 2021/07/02 | 1,228 | 1,241 | 1,228 | 1,235 | +4 | +0.3% | 2,600 |
| 2021/07/01 | 1,242 | 1,242 | 1,230 | 1,231 | ±0 | ±0% | 4,100 |
| 2021/06/30 | 1,222 | 1,240 | 1,221 | 1,231 | +9 | +0.7% | 7,800 |
| 2021/06/29 | 1,222 | 1,228 | 1,222 | 1,222 | -4 | -0.3% | 1,500 |
| 2021/06/28 | 1,240 | 1,240 | 1,220 | 1,226 | -24 | -1.9% | 5,700 |
| 2021/06/25 | 1,228 | 1,250 | 1,217 | 1,250 | +21 | +1.7% | 7,200 |
| 2021/06/24 | 1,244 | 1,245 | 1,223 | 1,229 | -16 | -1.3% | 9,300 |
| 2021/06/23 | 1,230 | 1,249 | 1,200 | 1,245 | +18 | +1.5% | 14,400 |
| 2021/06/22 | 1,202 | 1,227 | 1,193 | 1,227 | +27 | +2.3% | 5,100 |
| 2021/06/21 | 1,210 | 1,223 | 1,196 | 1,200 | -30 | -2.4% | 15,000 |
| 2021/06/18 | 1,249 | 1,250 | 1,227 | 1,230 | -13 | -1% | 8,000 |
| 2021/06/17 | 1,232 | 1,243 | 1,215 | 1,243 | +21 | +1.7% | 7,000 |
| 2021/06/16 | 1,219 | 1,228 | 1,213 | 1,222 | +10 | +0.8% | 4,200 |
| 2021/06/15 | 1,216 | 1,218 | 1,212 | 1,212 | -2 | -0.2% | 1,000 |
| 2021/06/14 | 1,199 | 1,215 | 1,199 | 1,214 | +14 | +1.2% | 1,500 |
| 2021/06/11 | 1,200 | 1,217 | 1,198 | 1,200 | -1 | -0.1% | 2,000 |
| 2021/06/10 | 1,215 | 1,216 | 1,200 | 1,201 | -4 | -0.3% | 3,900 |
| 2021/06/09 | 1,225 | 1,225 | 1,197 | 1,205 | -15 | -1.2% | 11,000 |
| 2021/06/08 | 1,231 | 1,233 | 1,215 | 1,220 | -11 | -0.9% | 6,300 |
| 2021/06/07 | 1,228 | 1,234 | 1,212 | 1,231 | +3 | +0.2% | 2,500 |
| 2021/06/04 | 1,211 | 1,239 | 1,206 | 1,228 | +22 | +1.8% | 8,500 |
| 2021/06/03 | 1,220 | 1,220 | 1,200 | 1,206 | -6 | -0.5% | 5,200 |
| 2021/06/02 | 1,223 | 1,224 | 1,209 | 1,212 | -11 | -0.9% | 8,900 |
| 2021/06/01 | 1,249 | 1,249 | 1,209 | 1,223 | +5 | +0.4% | 19,200 |
| 2021/05/31 | 1,195 | 1,229 | 1,183 | 1,218 | +53 | +4.5% | 20,900 |
| 2021/05/28 | 1,160 | 1,172 | 1,160 | 1,165 | ±0 | ±0% | 4,100 |
| 2021/05/27 | 1,176 | 1,176 | 1,157 | 1,165 | +9 | +0.8% | 4,500 |
| 2021/05/26 | 1,187 | 1,269 | 1,151 | 1,156 | -4 | -0.3% | 67,100 |
| 2021/05/25 | 1,156 | 1,179 | 1,156 | 1,160 | +5 | +0.4% | 5,100 |
| 2021/05/24 | 1,173 | 1,175 | 1,155 | 1,155 | -29 | -2.4% | 5,100 |
| 2021/05/21 | 1,198 | 1,204 | 1,175 | 1,184 | -2 | -0.2% | 12,100 |
| 2021/05/20 | 1,189 | 1,192 | 1,172 | 1,186 | +1 | +0.1% | 11,400 |
| 2021/05/19 | 1,162 | 1,185 | 1,153 | 1,185 | +22 | +1.9% | 15,700 |
| 2021/05/18 | 1,140 | 1,170 | 1,138 | 1,163 | +30 | +2.6% | 18,100 |
| 2021/05/17 | 1,142 | 1,142 | 1,123 | 1,133 | +5 | +0.4% | 8,500 |
| 2021/05/14 | 1,130 | 1,143 | 1,127 | 1,128 | -2 | -0.2% | 11,600 |
| 2021/05/13 | 1,105 | 1,140 | 1,105 | 1,130 | -9 | -0.8% | 7,600 |
1001～
1050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「イトーヨーギョ」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 |
|---|---|---|---|---|---|---|---|---|
| イトーヨーギョ | 85,100円 | +5.8% | +6.1% | 2.12% | 10.86倍 | 0.68倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
| トーヨーアサノ | 233,300円 | +5.5% | -12.8% | 3.64% | 9.75倍 | 0.72倍 |
|
コンクリ２次製品の中堅。主力は中低層ビル用高支持力パイル。２３年にセグメント子会社譲渡 |
| 鶴 弥 | 40,700円 | +1.3% | -16.5% | 2.58% | 6.80倍 | 0.26倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| ＡＳＡＨＩＥＩＴ | 33,200円 | +26.0% | - | 0.00% | - | 2.18倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年経営陣刷新機に多様化戦略。２３年持株会社化 |
| 新 東 | 162,300円 | -2.1% | -56.7% | 2.31% | 57.43倍 | 0.35倍 |
|
三州瓦大手３社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
市場注目の銘柄
チャート関連のコラム
