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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,490 | 3,520 | 3,430 | 3,465 | -70 | -2% | 9,200 |
| 2025/02/14 | 3,500 | 3,550 | 3,470 | 3,535 | +65 | +1.9% | 5,000 |
| 2025/02/13 | 3,545 | 3,545 | 3,470 | 3,470 | -50 | -1.4% | 7,600 |
| 2025/02/12 | 3,505 | 3,560 | 3,500 | 3,520 | +20 | +0.6% | 6,300 |
| 2025/02/10 | 3,470 | 3,550 | 3,415 | 3,500 | +30 | +0.9% | 17,300 |
| 2025/02/07 | 3,480 | 3,500 | 3,430 | 3,470 | -10 | -0.3% | 4,000 |
| 2025/02/06 | 3,515 | 3,515 | 3,430 | 3,480 | +30 | +0.9% | 4,800 |
| 2025/02/05 | 3,435 | 3,540 | 3,430 | 3,450 | -15 | -0.4% | 13,300 |
| 2025/02/04 | 3,505 | 3,575 | 3,460 | 3,465 | -40 | -1.1% | 7,600 |
| 2025/02/03 | 3,450 | 3,520 | 3,415 | 3,505 | -15 | -0.4% | 14,700 |
| 2025/01/31 | 3,400 | 3,570 | 3,400 | 3,520 | +125 | +3.7% | 18,200 |
| 2025/01/30 | 3,850 | 3,920 | 3,155 | 3,395 | -460 | -11.9% | 211,900 |
| 2025/01/29 | 3,755 | 3,925 | 3,755 | 3,855 | +80 | +2.1% | 36,100 |
| 2025/01/28 | 3,790 | 3,815 | 3,725 | 3,775 | -20 | -0.5% | 13,000 |
| 2025/01/27 | 3,805 | 3,820 | 3,715 | 3,795 | +50 | +1.3% | 12,000 |
| 2025/01/24 | 3,590 | 3,755 | 3,575 | 3,745 | +170 | +4.8% | 24,700 |
| 2025/01/23 | 3,475 | 3,815 | 3,475 | 3,575 | +60 | +1.7% | 44,400 |
| 2025/01/22 | 3,565 | 3,565 | 3,415 | 3,515 | -25 | -0.7% | 22,600 |
| 2025/01/21 | 3,535 | 3,800 | 3,320 | 3,540 | +40 | +1.1% | 105,100 |
| 2025/01/20 | 3,820 | 3,820 | 3,265 | 3,500 | +380 | +12.2% | 227,300 |
| 2025/01/17 | 3,120 | 3,120 | 3,120 | 3,120 | +500 | +19.1% | 4,400 |
| 2025/01/16 | 2,670 | 2,702 | 2,582 | 2,620 | ±0 | ±0% | 4,300 |
| 2025/01/15 | 2,580 | 2,620 | 2,570 | 2,620 | +50 | +1.9% | 2,900 |
| 2025/01/14 | 2,600 | 2,679 | 2,570 | 2,570 | -60 | -2.3% | 900 |
| 2025/01/10 | 2,620 | 2,630 | 2,620 | 2,630 | -24 | -0.9% | 200 |
| 2025/01/09 | 2,643 | 2,654 | 2,616 | 2,654 | -35 | -1.3% | 800 |
| 2025/01/08 | 2,650 | 2,696 | 2,621 | 2,689 | +59 | +2.2% | 1,200 |
| 2025/01/07 | 2,675 | 2,732 | 2,620 | 2,630 | -52 | -1.9% | 3,100 |
| 2025/01/06 | 2,565 | 2,738 | 2,490 | 2,682 | +117 | +4.6% | 4,200 |
| 2024/12/30 | 2,520 | 2,574 | 2,511 | 2,565 | +18 | +0.7% | 1,100 |
| 2024/12/27 | 2,625 | 2,625 | 2,531 | 2,547 | -78 | -3% | 3,900 |
| 2024/12/26 | 2,648 | 2,648 | 2,602 | 2,625 | -46 | -1.7% | 800 |
| 2024/12/25 | 2,600 | 2,698 | 2,600 | 2,671 | +68 | +2.6% | 2,900 |
| 2024/12/24 | 2,571 | 2,603 | 2,537 | 2,603 | +32 | +1.2% | 1,100 |
| 2024/12/23 | 2,578 | 2,578 | 2,525 | 2,571 | +41 | +1.6% | 2,200 |
| 2024/12/20 | 2,665 | 2,665 | 2,525 | 2,530 | -215 | -7.8% | 4,900 |
| 2024/12/19 | 2,704 | 2,745 | 2,635 | 2,745 | +41 | +1.5% | 4,500 |
| 2024/12/18 | 2,759 | 2,759 | 2,675 | 2,704 | -46 | -1.7% | 2,400 |
| 2024/12/17 | 2,765 | 2,769 | 2,670 | 2,750 | -15 | -0.5% | 4,800 |
| 2024/12/16 | 2,581 | 2,765 | 2,581 | 2,765 | +234 | +9.2% | 11,200 |
| 2024/12/13 | 2,544 | 2,589 | 2,531 | 2,531 | -13 | -0.5% | 1,100 |
| 2024/12/12 | 2,501 | 2,561 | 2,501 | 2,544 | +9 | +0.4% | 1,800 |
| 2024/12/11 | 2,585 | 2,585 | 2,425 | 2,535 | -66 | -2.5% | 5,500 |
| 2024/12/10 | 2,800 | 2,800 | 2,450 | 2,601 | -174 | -6.3% | 28,300 |
| 2024/12/09 | 2,760 | 2,775 | 2,600 | 2,775 | +165 | +6.3% | 24,000 |
| 2024/12/06 | 2,463 | 2,629 | 2,399 | 2,610 | +147 | +6% | 11,500 |
| 2024/12/05 | 2,337 | 2,499 | 2,287 | 2,463 | +176 | +7.7% | 10,700 |
| 2024/12/04 | 2,301 | 2,306 | 2,287 | 2,287 | -34 | -1.5% | 2,300 |
| 2024/12/03 | 2,377 | 2,409 | 2,270 | 2,321 | -15 | -0.6% | 4,200 |
| 2024/12/02 | 2,300 | 2,396 | 2,211 | 2,336 | +36 | +1.6% | 9,600 |
51～
100
件表示中 / 3691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 | 410,500円 | -0.8% | -93.4% | 0.73% | 81.21倍 | 1.15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 | 194,200円 | +6.0% | -48.3% | 0.00% | 16.58倍 | 2.24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 | 113,600円 | -4.5% | -48.3% | 3.96% | 12.76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 | 85,500円 | -2.7% | +17.4% | 3.51% | - | 0.39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 | 51,200円 | -1.7% | +67.5% | 2.54% | 7.03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
