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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 1,309 | 1,328 | 1,280 | 1,308 | -4 | -0.3% | 1,400 |
| 2019/08/08 | 1,312 | 1,312 | 1,312 | 1,312 | +55 | +4.4% | 100 |
| 2019/08/07 | 1,265 | 1,265 | 1,256 | 1,257 | -13 | -1% | 700 |
| 2019/08/06 | 1,281 | 1,284 | 1,270 | 1,270 | - | - | 900 |
| 2019/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/02 | 1,287 | 1,287 | 1,287 | 1,287 | +1 | +0.1% | 100 |
| 2019/08/01 | 1,280 | 1,286 | 1,280 | 1,286 | -2 | -0.2% | 400 |
| 2019/07/31 | 1,291 | 1,291 | 1,288 | 1,288 | - | - | 900 |
| 2019/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/26 | 1,295 | 1,297 | 1,288 | 1,288 | -7 | -0.5% | 600 |
| 2019/07/25 | 1,302 | 1,302 | 1,295 | 1,295 | - | - | 3,700 |
| 2019/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/22 | 1,310 | 1,324 | 1,310 | 1,324 | +13 | +1% | 300 |
| 2019/07/19 | 1,311 | 1,311 | 1,311 | 1,311 | +18 | +1.4% | 100 |
| 2019/07/18 | 1,330 | 1,330 | 1,293 | 1,293 | -40 | -3% | 5,300 |
| 2019/07/17 | 1,335 | 1,335 | 1,333 | 1,333 | -11 | -0.8% | 200 |
| 2019/07/16 | 1,345 | 1,345 | 1,344 | 1,344 | -1 | -0.1% | 600 |
| 2019/07/12 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 100 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 1,350 | 1,350 | 1,332 | 1,332 | -16 | -1.2% | 600 |
| 2019/07/09 | 1,356 | 1,356 | 1,330 | 1,348 | - | - | 3,300 |
| 2019/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/05 | 1,382 | 1,382 | 1,380 | 1,380 | +28 | +2.1% | 200 |
| 2019/07/04 | 1,360 | 1,375 | 1,352 | 1,352 | -10 | -0.7% | 3,100 |
| 2019/07/03 | 1,366 | 1,370 | 1,362 | 1,362 | -18 | -1.3% | 900 |
| 2019/07/02 | 1,380 | 1,380 | 1,380 | 1,380 | +1 | +0.1% | 300 |
| 2019/07/01 | 1,369 | 1,389 | 1,369 | 1,379 | +11 | +0.8% | 2,200 |
| 2019/06/28 | 1,368 | 1,368 | 1,368 | 1,368 | +18 | +1.3% | 100 |
| 2019/06/27 | 1,357 | 1,357 | 1,350 | 1,350 | -1 | -0.1% | 200 |
| 2019/06/26 | 1,351 | 1,351 | 1,351 | 1,351 | +30 | +2.3% | 100 |
| 2019/06/25 | 1,346 | 1,346 | 1,321 | 1,321 | -25 | -1.9% | 500 |
| 2019/06/24 | 1,321 | 1,346 | 1,321 | 1,346 | +25 | +1.9% | 200 |
| 2019/06/21 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 200 |
| 2019/06/20 | 1,330 | 1,333 | 1,320 | 1,320 | ±0 | ±0% | 2,700 |
| 2019/06/19 | 1,328 | 1,328 | 1,320 | 1,320 | +10 | +0.8% | 300 |
| 2019/06/18 | 1,321 | 1,321 | 1,310 | 1,310 | -12 | -0.9% | 1,000 |
| 2019/06/17 | 1,330 | 1,334 | 1,322 | 1,322 | -10 | -0.8% | 1,100 |
| 2019/06/14 | 1,346 | 1,346 | 1,332 | 1,332 | -23 | -1.7% | 300 |
| 2019/06/13 | 1,400 | 1,400 | 1,344 | 1,355 | -45 | -3.2% | 2,000 |
| 2019/06/12 | 1,405 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 200 |
| 2019/06/11 | 1,450 | 1,450 | 1,405 | 1,405 | -15 | -1.1% | 800 |
| 2019/06/10 | 1,379 | 1,512 | 1,379 | 1,420 | +41 | +3% | 2,800 |
| 2019/06/07 | 1,360 | 1,379 | 1,360 | 1,379 | +22 | +1.6% | 3,000 |
| 2019/06/06 | 1,361 | 1,363 | 1,347 | 1,357 | +5 | +0.4% | 600 |
| 2019/06/05 | 1,355 | 1,356 | 1,331 | 1,352 | +16 | +1.2% | 1,000 |
| 2019/06/04 | 1,315 | 1,336 | 1,315 | 1,336 | +4 | +0.3% | 5,600 |
| 2019/06/03 | 1,351 | 1,360 | 1,321 | 1,332 | -47 | -3.4% | 4,500 |
| 2019/05/31 | 1,382 | 1,410 | 1,375 | 1,379 | -9 | -0.6% | 1,800 |
1401～
1450
件表示中 / 3694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 | 407,500円 | -0.8% | -93.4% | 0.74% | 80.62倍 | 1.14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 |
| レシップＨＤ | 47,200円 | +12.4% | -15.7% | 4.24% | 4.15倍 | 0.84倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| ＡｅｒｏＥｄｇｅ | 190,700円 | +6.0% | -48.3% | 0.00% | 16.28倍 | 2.20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 |
| カーメイト | - | -2.7% | +17.4% | - | - | - |
|
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 | 52,300円 | -1.7% | +67.5% | 2.49% | 7.18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
