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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 1,438 | 1,468 | 1,438 | 1,452 | +14 | +1% | 400 |
| 2021/11/30 | 1,423 | 1,440 | 1,423 | 1,438 | -85 | -5.6% | 1,100 |
| 2021/11/29 | 1,551 | 1,567 | 1,523 | 1,523 | - | - | 600 |
| 2021/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/25 | 1,541 | 1,591 | 1,453 | 1,547 | +6 | +0.4% | 3,000 |
| 2021/11/24 | 1,516 | 1,541 | 1,512 | 1,541 | -9 | -0.6% | 500 |
| 2021/11/22 | 1,550 | 1,550 | 1,550 | 1,550 | -8 | -0.5% | 500 |
| 2021/11/19 | 1,558 | 1,558 | 1,558 | 1,558 | -1 | -0.1% | 100 |
| 2021/11/18 | 1,560 | 1,594 | 1,538 | 1,559 | -1 | -0.1% | 600 |
| 2021/11/17 | 1,600 | 1,600 | 1,560 | 1,560 | - | - | 500 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 1,540 | 1,690 | 1,540 | 1,640 | +100 | +6.5% | 5,400 |
| 2021/11/12 | 1,540 | 1,540 | 1,500 | 1,540 | ±0 | ±0% | 1,600 |
| 2021/11/11 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 300 |
| 2021/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/09 | 1,501 | 1,541 | 1,501 | 1,541 | +40 | +2.7% | 300 |
| 2021/11/08 | 1,563 | 1,563 | 1,453 | 1,501 | +38 | +2.6% | 2,200 |
| 2021/11/05 | 1,425 | 1,705 | 1,425 | 1,463 | - | - | 12,200 |
| 2021/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/02 | 1,420 | 1,420 | 1,420 | 1,420 | +1 | +0.1% | 1,000 |
| 2021/11/01 | 1,407 | 1,425 | 1,407 | 1,419 | +12 | +0.9% | 300 |
| 2021/10/29 | 1,411 | 1,425 | 1,366 | 1,407 | +26 | +1.9% | 800 |
| 2021/10/28 | 1,342 | 1,382 | 1,342 | 1,381 | +39 | +2.9% | 500 |
| 2021/10/27 | 1,311 | 1,388 | 1,311 | 1,342 | +6 | +0.4% | 1,700 |
| 2021/10/26 | 1,306 | 1,336 | 1,306 | 1,336 | +4 | +0.3% | 200 |
| 2021/10/25 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 200 |
| 2021/10/22 | 1,303 | 1,332 | 1,303 | 1,332 | +18 | +1.4% | 800 |
| 2021/10/21 | 1,311 | 1,314 | 1,302 | 1,314 | +3 | +0.2% | 500 |
| 2021/10/20 | 1,324 | 1,334 | 1,305 | 1,311 | -23 | -1.7% | 500 |
| 2021/10/19 | 1,314 | 1,334 | 1,314 | 1,334 | +20 | +1.5% | 300 |
| 2021/10/18 | 1,314 | 1,314 | 1,314 | 1,314 | -30 | -2.2% | 100 |
| 2021/10/15 | 1,344 | 1,344 | 1,344 | 1,344 | +30 | +2.3% | 200 |
| 2021/10/14 | 1,314 | 1,314 | 1,314 | 1,314 | -30 | -2.2% | 100 |
| 2021/10/13 | 1,314 | 1,344 | 1,314 | 1,344 | - | - | 300 |
| 2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 1,344 | 1,344 | 1,344 | 1,344 | -30 | -2.2% | 100 |
| 2021/10/07 | 1,374 | 1,374 | 1,374 | 1,374 | +30 | +2.2% | 100 |
| 2021/10/06 | 1,344 | 1,344 | 1,344 | 1,344 | - | - | 100 |
| 2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/01 | 1,352 | 1,352 | 1,314 | 1,314 | -8 | -0.6% | 700 |
| 2021/09/30 | 1,348 | 1,360 | 1,322 | 1,322 | +4 | +0.3% | 500 |
| 2021/09/29 | 1,348 | 1,348 | 1,318 | 1,318 | -42 | -3.1% | 400 |
| 2021/09/28 | 1,360 | 1,360 | 1,360 | 1,360 | +30 | +2.3% | 200 |
| 2021/09/27 | 1,370 | 1,370 | 1,330 | 1,330 | -10 | -0.7% | 400 |
| 2021/09/24 | 1,366 | 1,366 | 1,340 | 1,340 | -26 | -1.9% | 900 |
| 2021/09/22 | 1,356 | 1,366 | 1,326 | 1,366 | -20 | -1.4% | 800 |
| 2021/09/21 | 1,356 | 1,386 | 1,349 | 1,386 | ±0 | ±0% | 1,000 |
| 2021/09/17 | 1,313 | 1,386 | 1,313 | 1,386 | +73 | +5.6% | 700 |
901～
950
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 | 70,900円 | +59.0% | +999.9% | 4.65% | 3.53倍 | 2.24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 | 380,500円 | +59.2% | +151.7% | 0.00% | 15.88倍 | 2.19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 | 283,000円 | -9.1% | -28.8% | 3.89% | 7.76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 | 149,800円 | +3.7% | +13.2% | 3.47% | 7.78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 | 72,600円 | +0.3% | +1.3% | 1.38% | 9.67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
