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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 3,760 | 3,760 | 3,640 | 3,740 | +15 | +0.4% | 7,300 |
| 2025/03/31 | 3,740 | 3,790 | 3,625 | 3,725 | -155 | -4% | 28,800 |
| 2025/03/28 | 3,745 | 3,900 | 3,660 | 3,880 | +100 | +2.6% | 22,500 |
| 2025/03/27 | 3,675 | 3,890 | 3,615 | 3,780 | +205 | +5.7% | 39,500 |
| 2025/03/26 | 3,610 | 3,610 | 3,575 | 3,575 | -20 | -0.6% | 1,900 |
| 2025/03/25 | 3,585 | 3,600 | 3,585 | 3,595 | +40 | +1.1% | 1,500 |
| 2025/03/24 | 3,555 | 3,590 | 3,530 | 3,555 | -10 | -0.3% | 3,800 |
| 2025/03/21 | 3,615 | 3,615 | 3,550 | 3,565 | -20 | -0.6% | 10,800 |
| 2025/03/19 | 3,575 | 3,585 | 3,525 | 3,585 | +5 | +0.1% | 4,300 |
| 2025/03/18 | 3,540 | 3,630 | 3,475 | 3,580 | -30 | -0.8% | 9,300 |
| 2025/03/17 | 3,615 | 3,640 | 3,535 | 3,610 | -10 | -0.3% | 29,100 |
| 2025/03/14 | 3,555 | 3,635 | 3,535 | 3,620 | +55 | +1.5% | 33,200 |
| 2025/03/13 | 3,390 | 3,615 | 3,390 | 3,565 | +175 | +5.2% | 21,300 |
| 2025/03/12 | 3,340 | 3,445 | 3,340 | 3,390 | +20 | +0.6% | 1,500 |
| 2025/03/11 | 3,410 | 3,410 | 3,345 | 3,370 | -110 | -3.2% | 3,500 |
| 2025/03/10 | 3,595 | 3,595 | 3,400 | 3,480 | -45 | -1.3% | 7,900 |
| 2025/03/07 | 3,435 | 3,680 | 3,410 | 3,525 | +90 | +2.6% | 33,000 |
| 2025/03/06 | 3,420 | 3,435 | 3,395 | 3,435 | +15 | +0.4% | 5,800 |
| 2025/03/05 | 3,400 | 3,430 | 3,400 | 3,420 | -25 | -0.7% | 800 |
| 2025/03/04 | 3,395 | 3,480 | 3,395 | 3,445 | -20 | -0.6% | 1,800 |
| 2025/03/03 | 3,465 | 3,490 | 3,245 | 3,465 | ±0 | ±0% | 6,700 |
| 2025/02/28 | 3,465 | 3,500 | 3,460 | 3,465 | -25 | -0.7% | 1,300 |
| 2025/02/27 | 3,540 | 3,545 | 3,480 | 3,490 | -45 | -1.3% | 7,200 |
| 2025/02/26 | 3,650 | 3,650 | 3,500 | 3,535 | -90 | -2.5% | 6,400 |
| 2025/02/25 | 3,470 | 3,650 | 3,470 | 3,625 | +125 | +3.6% | 24,300 |
| 2025/02/21 | 3,475 | 3,500 | 3,425 | 3,500 | +45 | +1.3% | 4,100 |
| 2025/02/20 | 3,445 | 3,455 | 3,445 | 3,455 | -45 | -1.3% | 700 |
| 2025/02/19 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 400 |
| 2025/02/18 | 3,410 | 3,505 | 3,380 | 3,500 | +35 | +1% | 3,100 |
1～
50
件表示中 / 3691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 | 410,500円 | -0.8% | -93.4% | 0.73% | 81.21倍 | 1.15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 |
| ＡｅｒｏＥｄｇｅ | 194,200円 | +6.0% | -48.3% | 0.00% | 16.58倍 | 2.24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 |
| ＭＵＲＯ | 113,600円 | -4.5% | -48.3% | 3.96% | 12.76倍 | 0.31倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| カーメイト | 85,500円 | -2.7% | +17.4% | 3.51% | - | 0.39倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| 安 永 | 51,200円 | -1.7% | +67.5% | 2.54% | 7.03倍 | 0.47倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
市場注目の銘柄
チャート関連のコラム
