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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 2022/09/05 | 1,123 | 1,169 | 1,123 | 1,139 | +16 | +1.4% | 2,000 |
| 2022/09/02 | 1,126 | 1,136 | 1,084 | 1,123 | -12 | -1.1% | 6,500 |
| 2022/09/01 | 1,107 | 1,149 | 1,100 | 1,135 | +8 | +0.7% | 12,200 |
| 2022/08/31 | 1,150 | 1,445 | 1,113 | 1,127 | -18 | -1.6% | 83,500 |
| 2022/08/30 | 1,146 | 1,146 | 1,130 | 1,145 | -1 | -0.1% | 5,300 |
| 2022/08/29 | 1,143 | 1,146 | 1,114 | 1,146 | -11 | -1% | 1,000 |
| 2022/08/26 | 1,166 | 1,166 | 1,157 | 1,157 | -39 | -3.3% | 300 |
| 2022/08/25 | 1,199 | 1,199 | 1,196 | 1,196 | -3 | -0.3% | 300 |
| 2022/08/24 | 1,202 | 1,299 | 1,145 | 1,199 | +27 | +2.3% | 3,600 |
| 2022/08/23 | 1,140 | 1,172 | 1,140 | 1,172 | +2 | +0.2% | 2,600 |
| 2022/08/22 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 200 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 1,157 | 1,200 | 1,155 | 1,200 | +39 | +3.4% | 1,400 |
| 2022/08/17 | 1,156 | 1,161 | 1,155 | 1,161 | -24 | -2% | 800 |
| 2022/08/16 | 1,185 | 1,185 | 1,185 | 1,185 | -25 | -2.1% | 100 |
| 2022/08/15 | 1,216 | 1,216 | 1,179 | 1,210 | -25 | -2% | 1,200 |
| 2022/08/12 | 1,235 | 1,235 | 1,235 | 1,235 | - | - | 100 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,234 | 1,250 | 1,226 | 1,236 | - | - | 1,800 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 1,271 | 1,294 | 1,271 | 1,294 | - | - | 200 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,276 | 1,301 | 1,276 | 1,301 | - | - | 1,000 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,276 | 1,276 | 1,276 | 1,276 | ±0 | ±0% | 200 |
| 2022/07/22 | 1,276 | 1,276 | 1,276 | 1,276 | ±0 | ±0% | 100 |
| 2022/07/21 | 1,276 | 1,276 | 1,276 | 1,276 | -1 | -0.1% | 100 |
| 2022/07/20 | 1,245 | 1,277 | 1,245 | 1,277 | - | - | 200 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,245 | 1,245 | 1,245 | 1,245 | -25 | -2% | 100 |
701～
750
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 | 71,300円 | +59.0% | +999.9% | 4.63% | 3.55倍 | 2.25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 | 380,000円 | +59.2% | +151.7% | 0.00% | 15.86倍 | 2.18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 | 282,700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 | 72,400円 | +0.3% | +1.3% | 1.38% | 9.64倍 | 2.23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
