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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 1,524 | 1,524 | 1,524 | 1,524 | +1 | +0.1% | 200 |
| 2018/03/05 | 1,523 | 1,523 | 1,523 | 1,523 | +7 | +0.5% | 3,500 |
| 2018/03/02 | 1,516 | 1,516 | 1,516 | 1,516 | -32 | -2.1% | 800 |
| 2018/03/01 | 1,559 | 1,559 | 1,540 | 1,548 | -11 | -0.7% | 1,100 |
| 2018/02/28 | 1,588 | 1,588 | 1,548 | 1,559 | +10 | +0.6% | 600 |
| 2018/02/27 | 1,535 | 1,551 | 1,535 | 1,549 | +14 | +0.9% | 700 |
| 2018/02/26 | 1,522 | 1,539 | 1,522 | 1,535 | +14 | +0.9% | 700 |
| 2018/02/23 | 1,503 | 1,539 | 1,503 | 1,521 | +18 | +1.2% | 2,000 |
| 2018/02/22 | 1,504 | 1,504 | 1,503 | 1,503 | -2 | -0.1% | 400 |
| 2018/02/21 | 1,524 | 1,524 | 1,497 | 1,505 | +2 | +0.1% | 600 |
| 2018/02/20 | 1,503 | 1,508 | 1,503 | 1,503 | -2 | -0.1% | 1,400 |
| 2018/02/19 | 1,493 | 1,526 | 1,493 | 1,505 | -28 | -1.8% | 2,500 |
| 2018/02/16 | 1,533 | 1,533 | 1,533 | 1,533 | +16 | +1.1% | 100 |
| 2018/02/15 | 1,486 | 1,538 | 1,483 | 1,517 | - | - | 1,500 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 1,500 | 1,559 | 1,500 | 1,559 | +59 | +3.9% | 400 |
| 2018/02/09 | 1,500 | 1,500 | 1,500 | 1,500 | -30 | -2% | 1,000 |
| 2018/02/08 | 1,523 | 1,530 | 1,523 | 1,530 | +7 | +0.5% | 400 |
| 2018/02/07 | 1,525 | 1,531 | 1,522 | 1,523 | +11 | +0.7% | 1,900 |
| 2018/02/06 | 1,546 | 1,546 | 1,461 | 1,512 | -53 | -3.4% | 6,300 |
| 2018/02/05 | 1,578 | 1,580 | 1,564 | 1,565 | -17 | -1.1% | 4,400 |
| 2018/02/02 | 1,582 | 1,598 | 1,582 | 1,582 | -4 | -0.3% | 900 |
| 2018/02/01 | 1,585 | 1,586 | 1,585 | 1,586 | -4 | -0.3% | 400 |
| 2018/01/31 | 1,574 | 1,592 | 1,574 | 1,590 | +2 | +0.1% | 2,000 |
| 2018/01/30 | 1,603 | 1,607 | 1,588 | 1,588 | -22 | -1.4% | 3,000 |
| 2018/01/29 | 1,624 | 1,624 | 1,576 | 1,610 | -15 | -0.9% | 11,800 |
| 2018/01/26 | 1,640 | 1,640 | 1,625 | 1,625 | +7 | +0.4% | 700 |
| 2018/01/25 | 1,620 | 1,660 | 1,608 | 1,618 | -24 | -1.5% | 3,300 |
| 2018/01/24 | 1,613 | 1,642 | 1,613 | 1,642 | +22 | +1.4% | 1,500 |
| 2018/01/23 | 1,597 | 1,620 | 1,597 | 1,620 | +10 | +0.6% | 2,100 |
| 2018/01/22 | 1,609 | 1,610 | 1,601 | 1,610 | ±0 | ±0% | 3,300 |
| 2018/01/19 | 1,590 | 1,610 | 1,560 | 1,610 | +19 | +1.2% | 6,500 |
| 2018/01/18 | 1,590 | 1,609 | 1,590 | 1,591 | -2 | -0.1% | 2,500 |
| 2018/01/17 | 1,606 | 1,606 | 1,590 | 1,593 | -31 | -1.9% | 5,200 |
| 2018/01/16 | 1,656 | 1,656 | 1,616 | 1,624 | -6 | -0.4% | 3,600 |
| 2018/01/15 | 1,601 | 1,630 | 1,601 | 1,630 | +28 | +1.7% | 3,800 |
| 2018/01/12 | 1,567 | 1,603 | 1,567 | 1,602 | +35 | +2.2% | 2,600 |
| 2018/01/11 | 1,544 | 1,570 | 1,542 | 1,567 | +17 | +1.1% | 3,900 |
| 2018/01/10 | 1,545 | 1,550 | 1,545 | 1,550 | +5 | +0.3% | 2,400 |
| 2018/01/09 | 1,536 | 1,549 | 1,536 | 1,545 | -3 | -0.2% | 2,000 |
| 2018/01/05 | 1,536 | 1,551 | 1,536 | 1,548 | -4 | -0.3% | 3,300 |
| 2018/01/04 | 1,548 | 1,558 | 1,548 | 1,552 | +20 | +1.3% | 3,400 |
| 2017/12/29 | 1,519 | 1,532 | 1,519 | 1,532 | +20 | +1.3% | 400 |
| 2017/12/28 | 1,522 | 1,522 | 1,512 | 1,512 | -10 | -0.7% | 700 |
| 2017/12/27 | 1,518 | 1,522 | 1,512 | 1,522 | +4 | +0.3% | 800 |
| 2017/12/26 | 1,521 | 1,521 | 1,513 | 1,518 | +2 | +0.1% | 1,000 |
| 2017/12/25 | 1,517 | 1,518 | 1,515 | 1,516 | -8 | -0.5% | 6,200 |
| 2017/12/22 | 1,516 | 1,524 | 1,513 | 1,524 | +7 | +0.5% | 5,900 |
| 2017/12/21 | 1,515 | 1,520 | 1,515 | 1,517 | -1 | -0.1% | 4,800 |
| 2017/12/20 | 1,540 | 1,540 | 1,513 | 1,518 | -28 | -1.8% | 3,700 |
1751～
1800
件表示中 / 3695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 | 413,000円 | -0.8% | -93.4% | 0.73% | 81.70倍 | 1.16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 | 156,900円 | +25.8% | +16.0% | 0.00% | 2.56倍 | 1.26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 |
| レシップＨＤ | 45,900円 | +12.4% | -15.7% | 4.36% | 4.03倍 | 0.82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 |
| 日プラスト | 35,200円 | -1.8% | -52.1% | 4.26% | 7.40倍 | 0.19倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| 安 永 | 52,700円 | -1.7% | +67.5% | 2.47% | 7.24倍 | 0.48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
