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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,403 | 1,428 | 1,403 | 1,408 | -23 | -1.6% | 1,800 |
| 2023/06/28 | 1,415 | 1,431 | 1,398 | 1,431 | +10 | +0.7% | 900 |
| 2023/06/27 | 1,427 | 1,427 | 1,401 | 1,421 | +15 | +1.1% | 3,000 |
| 2023/06/26 | 1,395 | 1,406 | 1,376 | 1,406 | ±0 | ±0% | 3,200 |
| 2023/06/23 | 1,400 | 1,414 | 1,387 | 1,406 | +6 | +0.4% | 2,700 |
| 2023/06/22 | 1,433 | 1,433 | 1,399 | 1,400 | -18 | -1.3% | 3,600 |
| 2023/06/21 | 1,435 | 1,435 | 1,384 | 1,418 | -14 | -1% | 2,300 |
| 2023/06/20 | 1,412 | 1,436 | 1,412 | 1,432 | +6 | +0.4% | 2,700 |
| 2023/06/19 | 1,415 | 1,441 | 1,415 | 1,426 | +12 | +0.8% | 3,500 |
| 2023/06/16 | 1,390 | 1,428 | 1,361 | 1,414 | +16 | +1.1% | 6,600 |
| 2023/06/15 | 1,373 | 1,398 | 1,342 | 1,398 | ±0 | ±0% | 3,200 |
| 2023/06/14 | 1,362 | 1,398 | 1,362 | 1,398 | +8 | +0.6% | 1,900 |
| 2023/06/13 | 1,382 | 1,390 | 1,380 | 1,390 | +9 | +0.7% | 1,000 |
| 2023/06/12 | 1,352 | 1,392 | 1,352 | 1,381 | +20 | +1.5% | 2,400 |
| 2023/06/09 | 1,373 | 1,375 | 1,352 | 1,361 | -11 | -0.8% | 1,600 |
| 2023/06/08 | 1,375 | 1,378 | 1,372 | 1,372 | -2 | -0.1% | 800 |
| 2023/06/07 | 1,376 | 1,389 | 1,374 | 1,374 | -21 | -1.5% | 800 |
| 2023/06/06 | 1,379 | 1,399 | 1,375 | 1,395 | +21 | +1.5% | 1,900 |
| 2023/06/05 | 1,365 | 1,409 | 1,365 | 1,374 | +17 | +1.3% | 5,600 |
| 2023/06/02 | 1,329 | 1,401 | 1,326 | 1,357 | +15 | +1.1% | 4,400 |
| 2023/06/01 | 1,328 | 1,359 | 1,328 | 1,342 | -4 | -0.3% | 3,200 |
| 2023/05/31 | 1,388 | 1,388 | 1,340 | 1,346 | -12 | -0.9% | 6,900 |
| 2023/05/30 | 1,343 | 1,359 | 1,343 | 1,358 | -9 | -0.7% | 4,600 |
| 2023/05/29 | 1,400 | 1,400 | 1,360 | 1,367 | -41 | -2.9% | 11,900 |
| 2023/05/26 | 1,421 | 1,452 | 1,408 | 1,408 | -13 | -0.9% | 6,400 |
| 2023/05/25 | 1,430 | 1,440 | 1,421 | 1,421 | -24 | -1.7% | 4,800 |
| 2023/05/24 | 1,450 | 1,479 | 1,421 | 1,445 | -8 | -0.6% | 5,800 |
| 2023/05/23 | 1,499 | 1,504 | 1,453 | 1,453 | -41 | -2.7% | 14,600 |
| 2023/05/22 | 1,525 | 1,528 | 1,481 | 1,494 | -7 | -0.5% | 17,400 |
| 2023/05/19 | 1,514 | 1,550 | 1,460 | 1,501 | -293 | -16.3% | 108,000 |
| 2023/05/18 | 1,570 | 1,835 | 1,570 | 1,794 | +279 | +18.4% | 109,900 |
| 2023/05/17 | 1,556 | 1,556 | 1,485 | 1,515 | -81 | -5.1% | 13,300 |
| 2023/05/16 | 1,502 | 1,596 | 1,480 | 1,596 | +81 | +5.3% | 14,300 |
| 2023/05/15 | 1,494 | 1,515 | 1,469 | 1,515 | +21 | +1.4% | 5,700 |
| 2023/05/12 | 1,478 | 1,494 | 1,458 | 1,494 | -11 | -0.7% | 4,000 |
| 2023/05/11 | 1,492 | 1,522 | 1,475 | 1,505 | -10 | -0.7% | 2,200 |
| 2023/05/10 | 1,499 | 1,515 | 1,485 | 1,515 | +17 | +1.1% | 3,300 |
| 2023/05/09 | 1,468 | 1,498 | 1,466 | 1,498 | +29 | +2% | 3,400 |
| 2023/05/08 | 1,456 | 1,471 | 1,456 | 1,469 | +13 | +0.9% | 500 |
| 2023/05/02 | 1,450 | 1,471 | 1,430 | 1,456 | -4 | -0.3% | 2,100 |
| 2023/05/01 | 1,490 | 1,490 | 1,408 | 1,460 | ±0 | ±0% | 10,100 |
| 2023/04/28 | 1,480 | 1,482 | 1,451 | 1,460 | -24 | -1.6% | 5,500 |
| 2023/04/27 | 1,450 | 1,499 | 1,420 | 1,484 | +34 | +2.3% | 7,100 |
| 2023/04/26 | 1,462 | 1,462 | 1,408 | 1,450 | -17 | -1.2% | 3,500 |
| 2023/04/25 | 1,469 | 1,515 | 1,467 | 1,467 | -12 | -0.8% | 5,600 |
| 2023/04/24 | 1,539 | 1,539 | 1,451 | 1,479 | -72 | -4.6% | 6,400 |
| 2023/04/21 | 1,431 | 1,693 | 1,431 | 1,551 | +125 | +8.8% | 34,400 |
| 2023/04/20 | 1,452 | 1,463 | 1,425 | 1,426 | -51 | -3.5% | 5,900 |
| 2023/04/19 | 1,486 | 1,487 | 1,452 | 1,477 | -5 | -0.3% | 1,200 |
| 2023/04/18 | 1,512 | 1,516 | 1,450 | 1,482 | -18 | -1.2% | 4,200 |
451～
500
件表示中 / 3692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 | 423,500円 | -0.8% | -93.4% | 0.71% | 83.78倍 | 1.19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 | 193,000円 | +6.0% | -48.3% | 0.00% | 16.48倍 | 2.22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 | 113,000円 | -4.5% | -48.3% | 3.98% | 12.69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 | 86,200円 | -2.7% | +17.4% | 3.48% | - | 0.40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 | 51,100円 | -1.7% | +67.5% | 2.54% | 7.02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
