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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,005 | 1,005 | 1,003 | 1,003 | -5 | -0.5% | 200 |
| 2018/08/02 | 1,008 | 1,010 | 1,008 | 1,008 | ±0 | ±0% | 1,900 |
| 2018/08/01 | 1,005 | 1,008 | 1,005 | 1,008 | ±0 | ±0% | 400 |
| 2018/07/31 | 1,015 | 1,015 | 1,002 | 1,008 | -8 | -0.8% | 1,700 |
| 2018/07/30 | 1,014 | 1,041 | 1,011 | 1,016 | -34 | -3.2% | 3,700 |
| 2018/07/27 | 1,065 | 1,065 | 1,039 | 1,050 | ±0 | ±0% | 2,300 |
| 2018/07/26 | 1,050 | 1,050 | 1,042 | 1,050 | +8 | +0.8% | 2,800 |
| 2018/07/25 | 1,046 | 1,050 | 1,031 | 1,042 | -2 | -0.2% | 1,100 |
| 2018/07/24 | 1,040 | 1,054 | 1,040 | 1,044 | +5 | +0.5% | 900 |
| 2018/07/23 | 1,051 | 1,051 | 1,033 | 1,039 | -9 | -0.9% | 700 |
| 2018/07/20 | 1,061 | 1,061 | 1,044 | 1,048 | -5 | -0.5% | 1,600 |
| 2018/07/19 | 1,034 | 1,060 | 1,034 | 1,053 | +13 | +1.3% | 3,000 |
| 2018/07/18 | 1,069 | 1,069 | 1,040 | 1,040 | -4 | -0.4% | 2,700 |
| 2018/07/17 | 1,125 | 1,125 | 1,028 | 1,044 | +47 | +4.7% | 14,000 |
| 2018/07/13 | 997 | 1,012 | 995 | 997 | -6 | -0.6% | 5,300 |
| 2018/07/12 | 998 | 1,016 | 991 | 1,003 | +5 | +0.5% | 2,100 |
| 2018/07/11 | 1,040 | 1,040 | 995 | 998 | -12 | -1.2% | 5,200 |
| 2018/07/10 | 1,039 | 1,056 | 985 | 1,010 | -18 | -1.8% | 12,400 |
| 2018/07/09 | 1,070 | 1,098 | 1,010 | 1,028 | +44 | +4.5% | 32,400 |
| 2018/07/06 | 957 | 992 | 947 | 984 | +26 | +2.7% | 2,600 |
| 2018/07/05 | 957 | 964 | 956 | 958 | +1 | +0.1% | 3,700 |
| 2018/07/04 | 974 | 975 | 957 | 957 | -26 | -2.6% | 1,500 |
| 2018/07/03 | 997 | 1,002 | 949 | 983 | -14 | -1.4% | 4,400 |
| 2018/07/02 | 998 | 1,005 | 979 | 997 | +54 | +5.7% | 16,500 |
| 2018/06/29 | 951 | 957 | 941 | 943 | +7 | +0.7% | 3,100 |
| 2018/06/28 | 948 | 948 | 933 | 936 | +3 | +0.3% | 1,400 |
| 2018/06/27 | 932 | 945 | 932 | 933 | -8 | -0.9% | 1,700 |
| 2018/06/26 | 955 | 955 | 936 | 941 | -24 | -2.5% | 3,200 |
| 2018/06/25 | 979 | 979 | 965 | 965 | -17 | -1.7% | 3,700 |
| 2018/06/22 | 984 | 985 | 980 | 982 | -3 | -0.3% | 2,400 |
| 2018/06/21 | 995 | 995 | 981 | 985 | -10 | -1% | 1,700 |
| 2018/06/20 | 986 | 995 | 979 | 995 | +2 | +0.2% | 1,200 |
| 2018/06/19 | 997 | 1,000 | 986 | 993 | -6 | -0.6% | 6,500 |
| 2018/06/18 | 1,012 | 1,012 | 990 | 999 | -2 | -0.2% | 2,500 |
| 2018/06/15 | 996 | 1,002 | 996 | 1,001 | +5 | +0.5% | 1,800 |
| 2018/06/14 | 1,000 | 1,000 | 996 | 996 | -7 | -0.7% | 1,400 |
| 2018/06/13 | 997 | 1,010 | 997 | 1,003 | -1 | -0.1% | 1,100 |
| 2018/06/12 | 1,004 | 1,004 | 1,004 | 1,004 | +1 | +0.1% | 200 |
| 2018/06/11 | 1,000 | 1,003 | 994 | 1,003 | -11 | -1.1% | 500 |
| 2018/06/08 | 1,009 | 1,014 | 997 | 1,014 | +5 | +0.5% | 1,000 |
| 2018/06/07 | 1,011 | 1,011 | 990 | 1,009 | -1 | -0.1% | 3,200 |
| 2018/06/06 | 1,000 | 1,012 | 999 | 1,010 | - | - | 2,400 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 1,010 | 1,010 | 1,003 | 1,003 | -10 | -1% | 200 |
| 2018/06/01 | 1,013 | 1,013 | 1,013 | 1,013 | +12 | +1.2% | 100 |
| 2018/05/31 | 1,011 | 1,011 | 1,001 | 1,001 | +5 | +0.5% | 200 |
| 2018/05/30 | 1,016 | 1,016 | 990 | 996 | -5 | -0.5% | 5,500 |
| 2018/05/29 | 1,002 | 1,002 | 1,000 | 1,001 | -4 | -0.4% | 1,100 |
| 2018/05/28 | 1,001 | 1,005 | 1,001 | 1,005 | ±0 | ±0% | 600 |
| 2018/05/25 | 1,014 | 1,015 | 1,005 | 1,005 | -14 | -1.4% | 2,700 |
1651～
1700
件表示中 / 3698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 | 61,400円 | +5.8% | +6.1% | 2.93% | 7.81倍 | 0.49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 |
| 日興業 | 99,000円 | +0.4% | +1.6% | 4.55% | 6.84倍 | 0.36倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| 鶴 弥 | 37,000円 | +1.3% | -16.5% | 2.84% | 6.19倍 | 0.23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 | 38,400円 | +26.0% | - | 0.00% | - | 2.39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 | 151,400円 | +4.3% | - | 2.48% | 21.01倍 | 0.33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
