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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,011 | 1,011 | 991 | 997 | -24 | -2.4% | 24,200 |
| 2017/12/22 | 1,080 | 1,119 | 1,013 | 1,021 | +28 | +2.8% | 101,300 |
| 2017/12/21 | 993 | 998 | 992 | 993 | -3 | -0.3% | 4,000 |
| 2017/12/20 | 996 | 996 | 996 | 996 | -3 | -0.3% | 400 |
| 2017/12/19 | 1,000 | 1,000 | 991 | 999 | -1 | -0.1% | 4,500 |
| 2017/12/18 | 1,000 | 1,000 | 989 | 1,000 | -1 | -0.1% | 5,400 |
| 2017/12/15 | 999 | 1,001 | 995 | 1,001 | ±0 | ±0% | 9,700 |
| 2017/12/14 | 1,017 | 1,017 | 1,000 | 1,001 | -16 | -1.6% | 8,800 |
| 2017/12/13 | 1,024 | 1,024 | 1,011 | 1,017 | -2 | -0.2% | 2,000 |
| 2017/12/12 | 1,008 | 1,033 | 1,003 | 1,019 | +4 | +0.4% | 6,100 |
| 2017/12/11 | 1,016 | 1,034 | 996 | 1,015 | -1 | -0.1% | 9,600 |
| 2017/12/08 | 988 | 1,059 | 988 | 1,016 | +33 | +3.4% | 57,000 |
| 2017/12/07 | 1,014 | 1,020 | 981 | 983 | -31 | -3.1% | 5,800 |
| 2017/12/06 | 989 | 1,020 | 983 | 1,014 | +25 | +2.5% | 14,600 |
| 2017/12/05 | 986 | 989 | 975 | 989 | +8 | +0.8% | 3,700 |
| 2017/12/04 | 979 | 981 | 979 | 981 | +2 | +0.2% | 1,000 |
| 2017/12/01 | 996 | 1,011 | 979 | 979 | +9 | +0.9% | 15,800 |
| 2017/11/30 | 975 | 975 | 958 | 970 | -7 | -0.7% | 6,200 |
| 2017/11/29 | 972 | 984 | 972 | 977 | +5 | +0.5% | 1,400 |
| 2017/11/28 | 972 | 975 | 972 | 972 | ±0 | ±0% | 2,100 |
| 2017/11/27 | 976 | 976 | 969 | 972 | -1 | -0.1% | 3,300 |
| 2017/11/24 | 980 | 980 | 970 | 973 | -17 | -1.7% | 4,800 |
| 2017/11/22 | 991 | 991 | 984 | 990 | ±0 | ±0% | 500 |
| 2017/11/21 | 983 | 990 | 982 | 990 | +2 | +0.2% | 2,100 |
| 2017/11/20 | 993 | 993 | 982 | 988 | -5 | -0.5% | 1,000 |
| 2017/11/17 | 986 | 993 | 986 | 993 | +1 | +0.1% | 300 |
| 2017/11/16 | 978 | 995 | 978 | 992 | +15 | +1.5% | 2,300 |
| 2017/11/15 | 992 | 992 | 977 | 977 | -20 | -2% | 2,600 |
| 2017/11/14 | 1,003 | 1,006 | 997 | 997 | -6 | -0.6% | 10,100 |
| 2017/11/13 | 1,008 | 1,010 | 1,000 | 1,003 | +2 | +0.2% | 6,900 |
| 2017/11/10 | 1,004 | 1,009 | 1,001 | 1,001 | -2 | -0.2% | 3,800 |
| 2017/11/09 | 1,009 | 1,010 | 1,001 | 1,003 | +1 | +0.1% | 6,000 |
| 2017/11/08 | 1,009 | 1,009 | 1,002 | 1,002 | -1 | -0.1% | 1,300 |
| 2017/11/07 | 1,006 | 1,007 | 1,002 | 1,003 | -10 | -1% | 3,300 |
| 2017/11/06 | 1,023 | 1,023 | 1,007 | 1,013 | +4 | +0.4% | 3,200 |
| 2017/11/02 | 1,006 | 1,012 | 1,004 | 1,009 | ±0 | ±0% | 2,000 |
| 2017/11/01 | 1,010 | 1,013 | 1,005 | 1,009 | -5 | -0.5% | 2,300 |
| 2017/10/31 | 1,009 | 1,014 | 1,003 | 1,014 | -6 | -0.6% | 1,600 |
| 2017/10/30 | 1,026 | 1,026 | 999 | 1,020 | -18 | -1.7% | 8,600 |
| 2017/10/27 | 1,003 | 1,038 | 1,001 | 1,038 | +35 | +3.5% | 9,500 |
| 2017/10/26 | 1,004 | 1,007 | 1,003 | 1,003 | -4 | -0.4% | 1,600 |
| 2017/10/25 | 1,019 | 1,019 | 1,000 | 1,007 | +1 | +0.1% | 5,800 |
| 2017/10/24 | 1,013 | 1,020 | 1,006 | 1,006 | -14 | -1.4% | 2,000 |
| 2017/10/23 | 1,056 | 1,056 | 1,006 | 1,020 | -12 | -1.2% | 14,500 |
| 2017/10/20 | 968 | 1,081 | 968 | 1,032 | +64 | +6.6% | 49,800 |
| 2017/10/19 | 979 | 980 | 968 | 968 | -11 | -1.1% | 4,100 |
| 2017/10/18 | 983 | 983 | 979 | 979 | +1 | +0.1% | 700 |
| 2017/10/17 | 980 | 982 | 978 | 978 | -6 | -0.6% | 2,700 |
| 2017/10/16 | 978 | 990 | 978 | 984 | +4 | +0.4% | 1,800 |
| 2017/10/13 | 988 | 988 | 973 | 980 | -8 | -0.8% | 4,300 |
1801～
1850
件表示中 / 3699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 | 62,100円 | +5.8% | +6.1% | 2.90% | 7.91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 |
| トーヨーアサノ | 210,000円 | +5.5% | -12.8% | 4.05% | 8.78倍 | 0.65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 | 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 | 38,500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 | 152,900円 | +4.3% | - | 2.45% | 21.22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
