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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,543 | 1,589 | 1,515 | 1,589 | +46 | +3% | 5,800 |
| 2023/02/01 | 1,570 | 1,583 | 1,543 | 1,543 | -27 | -1.7% | 4,000 |
| 2023/01/31 | 1,580 | 1,635 | 1,550 | 1,570 | -31 | -1.9% | 9,100 |
| 2023/01/30 | 1,619 | 1,693 | 1,590 | 1,601 | -18 | -1.1% | 17,400 |
| 2023/01/27 | 1,695 | 1,705 | 1,605 | 1,619 | -91 | -5.3% | 41,500 |
| 2023/01/26 | 1,527 | 1,727 | 1,527 | 1,710 | +184 | +12.1% | 63,400 |
| 2023/01/25 | 1,534 | 1,550 | 1,500 | 1,526 | -8 | -0.5% | 9,500 |
| 2023/01/24 | 1,518 | 1,602 | 1,518 | 1,534 | +16 | +1.1% | 16,500 |
| 2023/01/23 | 1,577 | 1,608 | 1,496 | 1,518 | -57 | -3.6% | 21,600 |
| 2023/01/20 | 1,520 | 1,575 | 1,456 | 1,575 | +41 | +2.7% | 21,400 |
| 2023/01/19 | 1,464 | 1,539 | 1,426 | 1,534 | +84 | +5.8% | 11,900 |
| 2023/01/18 | 1,385 | 1,453 | 1,382 | 1,450 | +66 | +4.8% | 12,000 |
| 2023/01/17 | 1,383 | 1,397 | 1,374 | 1,384 | +11 | +0.8% | 2,000 |
| 2023/01/16 | 1,387 | 1,402 | 1,361 | 1,373 | -13 | -0.9% | 5,400 |
| 2023/01/13 | 1,390 | 1,410 | 1,369 | 1,386 | +12 | +0.9% | 9,300 |
| 2023/01/12 | 1,427 | 1,441 | 1,374 | 1,374 | -83 | -5.7% | 14,500 |
| 2023/01/11 | 1,407 | 1,524 | 1,407 | 1,457 | +67 | +4.8% | 12,000 |
| 2023/01/10 | 1,322 | 1,429 | 1,322 | 1,390 | +38 | +2.8% | 16,200 |
| 2023/01/06 | 1,317 | 1,383 | 1,317 | 1,352 | +6 | +0.4% | 8,300 |
| 2023/01/05 | 1,407 | 1,407 | 1,332 | 1,346 | -52 | -3.7% | 11,200 |
| 2023/01/04 | 1,428 | 1,428 | 1,384 | 1,398 | -27 | -1.9% | 6,900 |
| 2022/12/30 | 1,404 | 1,469 | 1,403 | 1,425 | +22 | +1.6% | 17,700 |
| 2022/12/29 | 1,379 | 1,424 | 1,378 | 1,403 | -6 | -0.4% | 10,900 |
| 2022/12/28 | 1,464 | 1,507 | 1,363 | 1,409 | -45 | -3.1% | 48,400 |
| 2022/12/27 | 1,480 | 1,540 | 1,454 | 1,454 | -40 | -2.7% | 26,400 |
| 2022/12/26 | 1,515 | 1,576 | 1,482 | 1,494 | -133 | -8.2% | 44,300 |
| 2022/12/23 | 2,012 | 2,012 | 1,572 | 1,627 | -151 | -8.5% | 391,800 |
| 2022/12/22 | 1,708 | 1,778 | 1,666 | 1,778 | +300 | +20.3% | 65,200 |
| 2022/12/21 | 1,471 | 1,478 | 1,429 | 1,478 | -12 | -0.8% | 9,000 |
| 2022/12/20 | 1,562 | 1,610 | 1,483 | 1,490 | -72 | -4.6% | 17,700 |
| 2022/12/19 | 1,757 | 1,770 | 1,480 | 1,562 | -167 | -9.7% | 29,500 |
| 2022/12/16 | 1,707 | 1,793 | 1,671 | 1,729 | +21 | +1.2% | 12,500 |
| 2022/12/15 | 1,684 | 1,768 | 1,654 | 1,708 | -2 | -0.1% | 12,300 |
| 2022/12/14 | 1,750 | 1,752 | 1,672 | 1,710 | -50 | -2.8% | 12,000 |
| 2022/12/13 | 1,760 | 1,810 | 1,750 | 1,760 | ±0 | ±0% | 7,700 |
| 2022/12/12 | 1,838 | 1,838 | 1,760 | 1,760 | -87 | -4.7% | 12,200 |
| 2022/12/09 | 1,793 | 1,882 | 1,777 | 1,847 | +17 | +0.9% | 13,900 |
| 2022/12/08 | 1,897 | 1,897 | 1,798 | 1,830 | -91 | -4.7% | 20,700 |
| 2022/12/07 | 1,920 | 1,963 | 1,871 | 1,921 | -49 | -2.5% | 21,700 |
| 2022/12/06 | 2,039 | 2,039 | 1,906 | 1,970 | -70 | -3.4% | 34,000 |
| 2022/12/05 | 2,000 | 2,059 | 1,982 | 2,040 | -91 | -4.3% | 79,700 |
| 2022/12/02 | 2,248 | 2,261 | 2,080 | 2,131 | -169 | -7.3% | 111,600 |
| 2022/12/01 | 2,380 | 2,425 | 2,132 | 2,300 | -280 | -10.9% | 491,600 |
| 2022/11/30 | 2,780 | 3,050 | 2,580 | 2,580 | -700 | -21.3% | 1,399,400 |
| 2022/11/29 | 2,286 | 3,320 | 2,260 | 3,280 | +1,564 | +91.1% | 1,210,200 |
| 2022/11/28 | 1,716 | 1,716 | 1,716 | 1,716 | +300 | +21.2% | 28,700 |
| 2022/11/25 | 1,416 | 1,416 | 1,416 | 1,416 | +300 | +26.9% | 10,600 |
| 2022/11/24 | 1,084 | 1,116 | 1,084 | 1,116 | +16 | +1.5% | 700 |
| 2022/11/22 | 1,100 | 1,128 | 1,100 | 1,100 | +9 | +0.8% | 1,400 |
| 2022/11/21 | 1,087 | 1,120 | 1,081 | 1,091 | +34 | +3.2% | 1,000 |
551～
600
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
