イクヨの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 540 | 550 | 492 | 496 | -40 | -7.5% | 453,400 |
| 2025/06/12 | 506 | 536 | 497 | 536 | +31 | +6.1% | 429,000 |
| 2025/06/11 | 508 | 516 | 498 | 505 | +4 | +0.8% | 312,000 |
| 2025/06/10 | 497 | 515 | 486 | 501 | +11 | +2.2% | 489,100 |
| 2025/06/09 | 475 | 490 | 467 | 490 | +15 | +3.2% | 319,600 |
| 2025/06/06 | 457 | 478 | 452 | 475 | +26 | +5.8% | 265,200 |
| 2025/06/05 | 459 | 468 | 449 | 449 | -5 | -1.1% | 103,300 |
| 2025/06/04 | 458 | 471 | 451 | 454 | -7 | -1.5% | 158,400 |
| 2025/06/03 | 458 | 471 | 440 | 461 | +5 | +1.1% | 219,400 |
| 2025/06/02 | 459 | 493 | 450 | 456 | +13 | +2.9% | 925,700 |
| 2025/05/30 | 406 | 456 | 406 | 443 | +31 | +7.5% | 560,300 |
| 2025/05/29 | 385 | 418 | 383 | 412 | -3,513 | -89.5% | 508,600 |
| 2025/05/28 | 3,925 | 3,970 | 3,885 | 3,925 | +35 | +0.9% | 37,200 |
| 2025/05/27 | 4,200 | 4,200 | 3,875 | 3,890 | -290 | -6.9% | 97,200 |
| 2025/05/26 | 4,190 | 4,300 | 4,140 | 4,180 | +60 | +1.5% | 28,600 |
| 2025/05/23 | 4,175 | 4,185 | 4,120 | 4,120 | -70 | -1.7% | 16,300 |
| 2025/05/22 | 4,085 | 4,295 | 4,050 | 4,190 | +175 | +4.4% | 26,300 |
| 2025/05/21 | 4,105 | 4,140 | 4,000 | 4,015 | -90 | -2.2% | 29,900 |
| 2025/05/20 | 4,250 | 4,250 | 4,105 | 4,105 | -75 | -1.8% | 32,500 |
| 2025/05/19 | 4,355 | 4,435 | 4,130 | 4,180 | -345 | -7.6% | 70,600 |
| 2025/05/16 | 4,430 | 4,800 | 4,370 | 4,525 | +235 | +5.5% | 210,300 |
| 2025/05/15 | 4,305 | 4,365 | 4,225 | 4,290 | +5 | +0.1% | 22,700 |
| 2025/05/14 | 4,215 | 4,300 | 4,215 | 4,285 | +5 | +0.1% | 5,100 |
| 2025/05/13 | 4,305 | 4,305 | 4,190 | 4,280 | -15 | -0.3% | 6,600 |
| 2025/05/12 | 4,200 | 4,360 | 4,070 | 4,295 | +165 | +4% | 25,600 |
| 2025/05/09 | 4,145 | 4,145 | 4,070 | 4,130 | +25 | +0.6% | 7,800 |
| 2025/05/08 | 4,155 | 4,175 | 4,105 | 4,105 | -65 | -1.6% | 9,300 |
| 2025/05/07 | 4,250 | 4,310 | 4,170 | 4,170 | -65 | -1.5% | 6,000 |
| 2025/05/02 | 4,115 | 4,330 | 3,970 | 4,235 | +130 | +3.2% | 34,000 |
| 2025/05/01 | 4,200 | 4,200 | 4,030 | 4,105 | -95 | -2.3% | 18,500 |
| 2025/04/30 | 4,250 | 4,325 | 4,190 | 4,200 | -50 | -1.2% | 16,100 |
| 2025/04/28 | 4,265 | 4,330 | 4,240 | 4,250 | -15 | -0.4% | 11,700 |
| 2025/04/25 | 4,245 | 4,325 | 4,150 | 4,265 | +40 | +0.9% | 24,900 |
| 2025/04/24 | 4,400 | 4,400 | 4,120 | 4,225 | -120 | -2.8% | 95,700 |
| 2025/04/23 | 4,460 | 4,460 | 4,155 | 4,345 | -120 | -2.7% | 56,600 |
| 2025/04/22 | 4,460 | 4,480 | 4,290 | 4,465 | +75 | +1.7% | 16,500 |
| 2025/04/21 | 4,260 | 4,435 | 4,175 | 4,390 | +80 | +1.9% | 23,200 |
| 2025/04/18 | 4,380 | 4,380 | 4,230 | 4,310 | ±0 | ±0% | 15,100 |
| 2025/04/17 | 4,450 | 4,450 | 4,210 | 4,310 | -200 | -4.4% | 9,500 |
| 2025/04/16 | 4,600 | 4,600 | 4,065 | 4,510 | -30 | -0.7% | 60,100 |
| 2025/04/15 | 4,645 | 4,645 | 4,460 | 4,540 | -145 | -3.1% | 32,500 |
| 2025/04/14 | 4,685 | 4,695 | 4,525 | 4,685 | -15 | -0.3% | 24,900 |
| 2025/04/11 | 4,600 | 4,750 | 4,550 | 4,700 | -5 | -0.1% | 20,400 |
| 2025/04/10 | 4,500 | 4,760 | 4,405 | 4,705 | +480 | +11.4% | 51,000 |
| 2025/04/09 | 4,670 | 4,835 | 3,950 | 4,225 | -375 | -8.2% | 74,500 |
| 2025/04/08 | 4,040 | 4,610 | 4,025 | 4,600 | +690 | +17.6% | 34,300 |
| 2025/04/07 | 3,760 | 3,970 | 3,565 | 3,910 | -270 | -6.5% | 27,500 |
| 2025/04/04 | 4,015 | 4,190 | 3,905 | 4,180 | +95 | +2.3% | 63,300 |
| 2025/04/03 | 3,710 | 4,215 | 3,675 | 4,085 | +305 | +8.1% | 59,200 |
| 2025/04/02 | 3,720 | 3,800 | 3,625 | 3,780 | +40 | +1.1% | 13,500 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「イクヨ」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 |
|---|---|---|---|---|---|---|---|---|
| イクヨ | 49,600円 | +955.0% | +999.9% | 6.65% | 2.77倍 | 1.57倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| エフテック | 65,700円 | -1.6% | +103.5% | 3.04% | 3.70倍 | 0.24倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| ＡｅｒｏＥｄｇｅ | 300,500円 | +6.0% | -33.5% | 0.00% | 20.80倍 | 3.46倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| 阪神燃 | 308,000円 | +4.2% | +10.0% | 2.44% | 18.82倍 | 0.68倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ウェッズ | 61,000円 | +1.0% | -11.5% | 4.43% | 7.47倍 | 0.57倍 |
|
アルミホイール主体の自動車部品・用品卸でトップクラス。独自品に強み。小売り、福祉事業も |
市場注目の銘柄
チャート関連のコラム
