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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 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 |
651～
700
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
