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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,009 | 1,010 | 994 | 1,000 | -1 | -0.1% | 2,700 |
| 2017/08/29 | 1,016 | 1,016 | 1,000 | 1,001 | -15 | -1.5% | 1,500 |
| 2017/08/28 | 1,005 | 1,016 | 1,005 | 1,016 | +17 | +1.7% | 700 |
| 2017/08/25 | 1,009 | 1,009 | 999 | 999 | -8 | -0.8% | 1,000 |
| 2017/08/24 | 1,007 | 1,007 | 1,007 | 1,007 | +3 | +0.3% | 200 |
| 2017/08/23 | 1,000 | 1,015 | 980 | 1,004 | -13 | -1.3% | 4,400 |
| 2017/08/22 | 1,017 | 1,017 | 1,007 | 1,017 | +9 | +0.9% | 400 |
| 2017/08/21 | 1,015 | 1,023 | 1,008 | 1,008 | -8 | -0.8% | 2,000 |
| 2017/08/18 | 1,036 | 1,036 | 1,015 | 1,016 | -1 | -0.1% | 1,500 |
| 2017/08/17 | 1,012 | 1,020 | 1,012 | 1,017 | +11 | +1.1% | 1,600 |
| 2017/08/16 | 984 | 1,008 | 977 | 1,006 | +32 | +3.3% | 2,600 |
| 2017/08/15 | 978 | 978 | 969 | 974 | +3 | +0.3% | 1,900 |
| 2017/08/14 | 964 | 999 | 935 | 971 | -23 | -2.3% | 8,500 |
| 2017/08/10 | 1,021 | 1,023 | 980 | 994 | -22 | -2.2% | 10,600 |
| 2017/08/09 | 1,022 | 1,022 | 1,015 | 1,016 | -13 | -1.3% | 3,400 |
| 2017/08/08 | 1,045 | 1,045 | 1,021 | 1,029 | -11 | -1.1% | 3,200 |
| 2017/08/07 | 1,029 | 1,040 | 1,015 | 1,040 | +20 | +2% | 3,700 |
| 2017/08/04 | 1,037 | 1,039 | 1,020 | 1,020 | -25 | -2.4% | 5,900 |
| 2017/08/03 | 1,043 | 1,053 | 1,041 | 1,045 | -14 | -1.3% | 6,300 |
| 2017/08/02 | 1,045 | 1,066 | 1,000 | 1,059 | +16 | +1.5% | 11,100 |
| 2017/08/01 | 1,112 | 1,112 | 1,041 | 1,043 | -57 | -5.2% | 15,300 |
| 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 |
1951～
2000
件表示中 / 3770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 | 90,300円 | +5.8% | +6.1% | 1.99% | 11.53倍 | 0.72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 | 131,700円 | +0.4% | +1.6% | 3.42% | 9.13倍 | 0.48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 |
| トーヨーアサノ | 233,500円 | +5.5% | -12.8% | 3.64% | 9.76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 | 40,800円 | +1.3% | -16.5% | 2.57% | 6.82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 | 33,100円 | +26.0% | - | 0.00% | - | 2.17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 |
市場注目の銘柄
チャート関連のコラム
