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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,085 | 1,085 | 1,057 | 1,057 | -28 | -2.6% | 300 |
| 2022/11/17 | 1,083 | 1,085 | 1,083 | 1,085 | +22 | +2.1% | 400 |
| 2022/11/16 | 1,084 | 1,084 | 1,044 | 1,063 | -25 | -2.3% | 3,900 |
| 2022/11/15 | 1,141 | 1,141 | 1,088 | 1,088 | -53 | -4.6% | 1,700 |
| 2022/11/14 | 1,137 | 1,170 | 1,136 | 1,141 | +5 | +0.4% | 2,400 |
| 2022/11/11 | 1,136 | 1,136 | 1,136 | 1,136 | +20 | +1.8% | 200 |
| 2022/11/10 | 1,107 | 1,116 | 1,107 | 1,116 | +1 | +0.1% | 300 |
| 2022/11/09 | 1,150 | 1,150 | 1,113 | 1,115 | -45 | -3.9% | 400 |
| 2022/11/08 | 1,184 | 1,184 | 1,131 | 1,160 | +34 | +3% | 1,300 |
| 2022/11/07 | 1,080 | 1,148 | 1,080 | 1,126 | +36 | +3.3% | 1,300 |
| 2022/11/04 | 1,054 | 1,090 | 1,050 | 1,090 | +34 | +3.2% | 1,600 |
| 2022/11/02 | 1,042 | 1,056 | 1,042 | 1,056 | -3 | -0.3% | 600 |
| 2022/11/01 | 1,061 | 1,069 | 1,058 | 1,059 | -32 | -2.9% | 600 |
| 2022/10/31 | 1,080 | 1,091 | 1,070 | 1,091 | +41 | +3.9% | 300 |
| 2022/10/28 | 1,047 | 1,077 | 1,047 | 1,050 | +7 | +0.7% | 600 |
| 2022/10/27 | 1,046 | 1,082 | 1,041 | 1,043 | -3 | -0.3% | 1,000 |
| 2022/10/26 | 1,058 | 1,058 | 1,041 | 1,046 | -12 | -1.1% | 1,800 |
| 2022/10/25 | 1,100 | 1,130 | 1,028 | 1,058 | -46 | -4.2% | 3,000 |
| 2022/10/24 | 1,236 | 1,236 | 1,094 | 1,104 | -72 | -6.1% | 10,200 |
| 2022/10/21 | 1,051 | 1,285 | 1,046 | 1,176 | +125 | +11.9% | 18,600 |
| 2022/10/20 | 1,077 | 1,077 | 1,051 | 1,051 | -15 | -1.4% | 200 |
| 2022/10/19 | 1,077 | 1,077 | 1,048 | 1,066 | -33 | -3% | 800 |
| 2022/10/18 | 1,099 | 1,099 | 1,099 | 1,099 | - | - | 100 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 1,034 | 1,070 | 1,034 | 1,070 | - | - | 300 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,032 | 1,034 | 1,025 | 1,034 | -2 | -0.2% | 800 |
| 2022/10/11 | 1,023 | 1,036 | 1,023 | 1,036 | +13 | +1.3% | 300 |
| 2022/10/07 | 1,020 | 1,025 | 1,020 | 1,023 | -25 | -2.4% | 900 |
| 2022/10/06 | 1,032 | 1,048 | 1,023 | 1,048 | +16 | +1.6% | 700 |
| 2022/10/05 | 1,051 | 1,051 | 1,032 | 1,032 | +2 | +0.2% | 700 |
| 2022/10/04 | 1,030 | 1,051 | 1,030 | 1,030 | ±0 | ±0% | 400 |
| 2022/10/03 | 1,010 | 1,030 | 1,000 | 1,030 | +20 | +2% | 1,200 |
| 2022/09/30 | 1,045 | 1,045 | 1,007 | 1,010 | -35 | -3.3% | 1,600 |
| 2022/09/29 | 1,073 | 1,073 | 1,045 | 1,045 | -2 | -0.2% | 400 |
| 2022/09/28 | 1,086 | 1,086 | 1,026 | 1,047 | -21 | -2% | 900 |
| 2022/09/27 | 1,074 | 1,092 | 1,040 | 1,068 | -5 | -0.5% | 2,000 |
| 2022/09/26 | 1,123 | 1,133 | 1,073 | 1,073 | -69 | -6% | 2,200 |
| 2022/09/22 | 1,131 | 1,142 | 1,122 | 1,142 | +11 | +1% | 2,600 |
| 2022/09/21 | 1,167 | 1,169 | 1,131 | 1,131 | -21 | -1.8% | 1,300 |
| 2022/09/20 | 1,160 | 1,170 | 1,140 | 1,152 | -18 | -1.5% | 700 |
| 2022/09/16 | 1,158 | 1,170 | 1,154 | 1,170 | ±0 | ±0% | 1,300 |
| 2022/09/15 | 1,160 | 1,186 | 1,160 | 1,170 | -1 | -0.1% | 900 |
| 2022/09/14 | 1,150 | 1,236 | 1,144 | 1,171 | +16 | +1.4% | 3,000 |
| 2022/09/13 | 1,149 | 1,155 | 1,130 | 1,155 | +6 | +0.5% | 2,500 |
| 2022/09/12 | 1,150 | 1,167 | 1,139 | 1,149 | +8 | +0.7% | 2,200 |
| 2022/09/09 | 1,233 | 1,255 | 1,141 | 1,141 | -92 | -7.5% | 5,100 |
| 2022/09/08 | 1,262 | 1,305 | 1,211 | 1,233 | -28 | -2.2% | 5,200 |
| 2022/09/07 | 1,235 | 1,393 | 1,155 | 1,261 | +28 | +2.3% | 23,000 |
| 2022/09/06 | 1,152 | 1,322 | 1,140 | 1,233 | +94 | +8.3% | 10,700 |
601～
650
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
