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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 1,329 | 1,355 | 1,329 | 1,345 | -14 | -1% | 4,100 |
| 2023/07/19 | 1,355 | 1,370 | 1,349 | 1,359 | -26 | -1.9% | 5,200 |
| 2023/07/18 | 1,379 | 1,385 | 1,377 | 1,385 | +11 | +0.8% | 1,200 |
| 2023/07/14 | 1,350 | 1,375 | 1,350 | 1,374 | +4 | +0.3% | 1,500 |
| 2023/07/13 | 1,366 | 1,370 | 1,343 | 1,370 | +4 | +0.3% | 900 |
| 2023/07/12 | 1,372 | 1,372 | 1,366 | 1,366 | -6 | -0.4% | 300 |
| 2023/07/11 | 1,390 | 1,390 | 1,372 | 1,372 | -18 | -1.3% | 600 |
| 2023/07/10 | 1,371 | 1,390 | 1,371 | 1,390 | +7 | +0.5% | 600 |
| 2023/07/07 | 1,350 | 1,383 | 1,348 | 1,383 | +24 | +1.8% | 1,700 |
| 2023/07/06 | 1,382 | 1,382 | 1,358 | 1,359 | -25 | -1.8% | 2,400 |
| 2023/07/05 | 1,376 | 1,384 | 1,374 | 1,384 | +4 | +0.3% | 2,700 |
| 2023/07/04 | 1,365 | 1,391 | 1,365 | 1,380 | -15 | -1.1% | 3,500 |
| 2023/07/03 | 1,413 | 1,413 | 1,395 | 1,395 | +3 | +0.2% | 3,900 |
| 2023/06/30 | 1,405 | 1,416 | 1,392 | 1,392 | -16 | -1.1% | 500 |
| 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 |
501～
550
件表示中 / 3756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 | 74,000円 | +59.0% | +999.9% | 4.46% | 3.68倍 | 2.34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 |
| セレンディプ | 369,000円 | +59.2% | +151.7% | 0.00% | 15.40倍 | 2.12倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 芦森工 | 282,800円 | -9.1% | -28.8% | 3.89% | 7.75倍 | 0.68倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| オーゼックス | 150,300円 | +3.7% | +13.2% | 3.46% | 7.81倍 | 0.50倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 松屋Ｒ＆Ｄ | 71,800円 | +0.3% | +1.3% | 1.39% | 9.56倍 | 2.21倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
市場注目の銘柄
チャート関連のコラム
