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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,133 | 1,135 | 1,090 | 1,100 | -59 | -5.1% | 13,600 |
| 2017/07/28 | 1,180 | 1,180 | 1,154 | 1,159 | -21 | -1.8% | 10,300 |
| 2017/07/27 | 1,174 | 1,180 | 1,164 | 1,180 | +21 | +1.8% | 11,800 |
| 2017/07/26 | 1,140 | 1,169 | 1,140 | 1,159 | +29 | +2.6% | 6,600 |
| 2017/07/25 | 1,150 | 1,155 | 1,120 | 1,130 | -25 | -2.2% | 7,800 |
| 2017/07/24 | 1,169 | 1,171 | 1,155 | 1,155 | -14 | -1.2% | 8,100 |
| 2017/07/21 | 1,185 | 1,191 | 1,169 | 1,169 | -14 | -1.2% | 18,900 |
| 2017/07/20 | 1,195 | 1,195 | 1,155 | 1,183 | +72 | +6.5% | 105,700 |
| 2017/07/19 | 1,087 | 1,180 | 1,082 | 1,111 | +24 | +2.2% | 55,100 |
| 2017/07/18 | 1,109 | 1,109 | 1,081 | 1,087 | -10 | -0.9% | 2,600 |
| 2017/07/14 | 1,117 | 1,117 | 1,096 | 1,097 | -23 | -2.1% | 2,700 |
| 2017/07/13 | 1,108 | 1,125 | 1,101 | 1,120 | +12 | +1.1% | 1,300 |
| 2017/07/12 | 1,122 | 1,123 | 1,108 | 1,108 | -15 | -1.3% | 8,300 |
| 2017/07/11 | 1,127 | 1,146 | 1,122 | 1,123 | -10 | -0.9% | 9,300 |
| 2017/07/10 | 1,127 | 1,168 | 1,100 | 1,133 | +36 | +3.3% | 28,900 |
| 2017/07/07 | 1,085 | 1,102 | 1,080 | 1,097 | +12 | +1.1% | 9,300 |
| 2017/07/06 | 1,110 | 1,110 | 1,085 | 1,085 | -15 | -1.4% | 7,000 |
| 2017/07/05 | 1,093 | 1,109 | 1,086 | 1,100 | +7 | +0.6% | 15,600 |
| 2017/07/04 | 1,152 | 1,174 | 1,070 | 1,093 | -56 | -4.9% | 39,200 |
| 2017/07/03 | 1,180 | 1,273 | 1,130 | 1,149 | +59 | +5.4% | 147,700 |
| 2017/06/30 | 1,041 | 1,090 | 1,029 | 1,090 | +40 | +3.8% | 37,000 |
| 2017/06/29 | 1,015 | 1,050 | 1,015 | 1,050 | +37 | +3.7% | 11,700 |
| 2017/06/28 | 1,028 | 1,028 | 1,010 | 1,013 | -12 | -1.2% | 2,000 |
| 2017/06/27 | 1,040 | 1,040 | 1,025 | 1,025 | -10 | -1% | 4,000 |
| 2017/06/26 | 1,036 | 1,036 | 1,018 | 1,035 | +22 | +2.2% | 3,900 |
| 2017/06/23 | 1,030 | 1,035 | 1,008 | 1,013 | -12 | -1.2% | 3,300 |
| 2017/06/22 | 1,033 | 1,033 | 1,023 | 1,025 | -8 | -0.8% | 3,500 |
| 2017/06/21 | 1,014 | 1,050 | 1,011 | 1,033 | +20 | +2% | 26,200 |
| 2017/06/20 | 1,013 | 1,013 | 1,006 | 1,013 | +19 | +1.9% | 7,700 |
| 2017/06/19 | 1,000 | 1,000 | 994 | 994 | -1 | -0.1% | 2,000 |
| 2017/06/16 | 988 | 997 | 988 | 995 | -3 | -0.3% | 1,200 |
| 2017/06/15 | 999 | 999 | 993 | 998 | ±0 | ±0% | 900 |
| 2017/06/14 | 1,001 | 1,010 | 998 | 998 | -3 | -0.3% | 4,300 |
| 2017/06/13 | 1,005 | 1,005 | 990 | 1,001 | +11 | +1.1% | 1,700 |
| 2017/06/12 | 1,008 | 1,008 | 986 | 990 | -18 | -1.8% | 4,100 |
| 2017/06/09 | 1,010 | 1,010 | 987 | 1,008 | -7 | -0.7% | 8,900 |
| 2017/06/08 | 1,025 | 1,025 | 977 | 1,015 | +45 | +4.6% | 12,800 |
| 2017/06/07 | 961 | 977 | 951 | 970 | +17 | +1.8% | 2,800 |
| 2017/06/06 | 980 | 1,025 | 953 | 953 | ±0 | ±0% | 18,600 |
| 2017/06/05 | 940 | 953 | 924 | 953 | -1 | -0.1% | 5,000 |
| 2017/06/02 | 971 | 971 | 946 | 954 | +1 | +0.1% | 2,600 |
| 2017/06/01 | 973 | 973 | 952 | 953 | -5 | -0.5% | 2,700 |
| 2017/05/31 | 963 | 963 | 958 | 958 | -5 | -0.5% | 2,500 |
| 2017/05/30 | 985 | 985 | 960 | 963 | +3 | +0.3% | 1,400 |
| 2017/05/29 | 960 | 960 | 960 | 960 | +1 | +0.1% | 600 |
| 2017/05/26 | 965 | 965 | 937 | 959 | -21 | -2.1% | 4,700 |
| 2017/05/25 | 985 | 985 | 980 | 980 | -15 | -1.5% | 300 |
| 2017/05/24 | 990 | 995 | 972 | 995 | +5 | +0.5% | 1,500 |
| 2017/05/23 | 995 | 995 | 990 | 990 | -9 | -0.9% | 300 |
| 2017/05/22 | 984 | 1,018 | 984 | 999 | - | - | 3,100 |
1901～
1950
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
