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 |
|---|---|---|---|---|---|---|---|
| 2018/08/22 | 1,815 | 1,842 | 1,810 | 1,842 | +22 | +1.2% | 1,200 |
| 2018/08/21 | 1,830 | 1,835 | 1,810 | 1,820 | -15 | -0.8% | 3,400 |
| 2018/08/20 | 1,850 | 1,850 | 1,835 | 1,835 | -5 | -0.3% | 1,700 |
| 2018/08/17 | 1,888 | 1,888 | 1,800 | 1,840 | -17 | -0.9% | 5,900 |
| 2018/08/16 | 1,897 | 1,897 | 1,852 | 1,857 | ±0 | ±0% | 3,700 |
| 2018/08/15 | 1,815 | 1,874 | 1,815 | 1,857 | +42 | +2.3% | 9,500 |
| 2018/08/14 | 1,779 | 1,820 | 1,765 | 1,815 | +50 | +2.8% | 16,200 |
| 2018/08/13 | 1,751 | 1,765 | 1,716 | 1,765 | +130 | +8% | 19,200 |
| 2018/08/10 | 1,595 | 1,635 | 1,595 | 1,635 | - | - | 1,400 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 1,627 | 1,635 | 1,625 | 1,635 | - | - | 600 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 1,624 | 1,635 | 1,610 | 1,635 | -29 | -1.7% | 400 |
| 2018/08/03 | 1,630 | 1,664 | 1,630 | 1,664 | +34 | +2.1% | 800 |
| 2018/08/02 | 1,630 | 1,630 | 1,625 | 1,630 | - | - | 300 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 1,670 | 1,670 | 1,670 | 1,670 | +29 | +1.8% | 100 |
| 2018/07/30 | 1,661 | 1,675 | 1,635 | 1,641 | +20 | +1.2% | 1,500 |
| 2018/07/27 | 1,601 | 1,648 | 1,601 | 1,621 | -10 | -0.6% | 4,000 |
| 2018/07/26 | 1,601 | 1,631 | 1,601 | 1,631 | +31 | +1.9% | 4,900 |
| 2018/07/25 | 1,592 | 1,600 | 1,592 | 1,600 | +8 | +0.5% | 900 |
| 2018/07/24 | 1,600 | 1,600 | 1,574 | 1,592 | - | - | 1,000 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 1,600 | 1,607 | 1,600 | 1,607 | +7 | +0.4% | 300 |
| 2018/07/19 | 1,551 | 1,600 | 1,551 | 1,600 | - | - | 1,500 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 1,560 | 1,585 | 1,550 | 1,580 | +6 | +0.4% | 2,100 |
| 2018/07/13 | 1,580 | 1,580 | 1,573 | 1,574 | - | - | 400 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,580 | 1,580 | 1,580 | 1,580 | +39 | +2.5% | 100 |
| 2018/07/09 | 1,551 | 1,551 | 1,540 | 1,541 | +20 | +1.3% | 600 |
| 2018/07/06 | 1,551 | 1,560 | 1,500 | 1,521 | +4 | +0.3% | 6,000 |
| 2018/07/05 | 1,580 | 1,580 | 1,510 | 1,517 | -63 | -4% | 2,700 |
| 2018/07/04 | 1,600 | 1,600 | 1,580 | 1,580 | -40 | -2.5% | 1,600 |
| 2018/07/03 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2018/07/02 | 1,619 | 1,620 | 1,619 | 1,620 | +10 | +0.6% | 200 |
| 2018/06/29 | 1,600 | 1,610 | 1,590 | 1,610 | +6 | +0.4% | 2,400 |
| 2018/06/28 | 1,623 | 1,623 | 1,598 | 1,604 | +4 | +0.3% | 4,300 |
| 2018/06/27 | 1,600 | 1,600 | 1,597 | 1,600 | -4 | -0.2% | 2,300 |
| 2018/06/26 | 1,601 | 1,610 | 1,590 | 1,604 | -4 | -0.2% | 7,800 |
| 2018/06/25 | 1,620 | 1,622 | 1,608 | 1,608 | -12 | -0.7% | 2,600 |
| 2018/06/22 | 1,620 | 1,620 | 1,620 | 1,620 | +4 | +0.2% | 2,500 |
| 2018/06/21 | 1,620 | 1,620 | 1,616 | 1,616 | -9 | -0.6% | 400 |
| 2018/06/20 | 1,610 | 1,625 | 1,610 | 1,625 | +5 | +0.3% | 1,200 |
| 2018/06/19 | 1,622 | 1,622 | 1,620 | 1,620 | -9 | -0.6% | 1,000 |
| 2018/06/18 | 1,629 | 1,630 | 1,620 | 1,629 | ±0 | ±0% | 3,000 |
| 2018/06/15 | 1,616 | 1,629 | 1,616 | 1,629 | +13 | +0.8% | 1,400 |
| 2018/06/14 | 1,611 | 1,617 | 1,611 | 1,616 | +5 | +0.3% | 1,000 |
| 2018/06/13 | 1,612 | 1,615 | 1,611 | 1,611 | -1 | -0.1% | 800 |
1701～
1750
件表示中 / 3761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 | 82,000円 | +59.0% | +999.9% | 4.02% | 4.08倍 | 2.59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 | 418,500円 | +59.2% | +151.7% | 0.00% | 17.47倍 | 2.41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 |
| 内海造 | 815,000円 | +1.9% | -49.0% | 0.49% | 27.63倍 | 1.27倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| 今仙電機 | 70,900円 | -4.6% | +134.8% | 2.82% | 11.31倍 | 0.29倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| オーゼックス | 151,900円 | +3.7% | +13.2% | 3.42% | 7.89倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
