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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,545 | 1,548 | 1,545 | 1,546 | ±0 | ±0% | 3,500 |
| 2017/12/18 | 1,561 | 1,561 | 1,546 | 1,546 | -22 | -1.4% | 5,700 |
| 2017/12/15 | 1,561 | 1,568 | 1,542 | 1,568 | -1 | -0.1% | 5,200 |
| 2017/12/14 | 1,550 | 1,569 | 1,549 | 1,569 | +10 | +0.6% | 9,600 |
| 2017/12/13 | 1,562 | 1,562 | 1,558 | 1,559 | ±0 | ±0% | 6,200 |
| 2017/12/12 | 1,549 | 1,559 | 1,545 | 1,559 | -5 | -0.3% | 4,500 |
| 2017/12/11 | 1,569 | 1,569 | 1,556 | 1,564 | -3 | -0.2% | 2,100 |
| 2017/12/08 | 1,565 | 1,578 | 1,565 | 1,567 | -21 | -1.3% | 4,700 |
| 2017/12/07 | 1,547 | 1,588 | 1,547 | 1,588 | +27 | +1.7% | 4,300 |
| 2017/12/06 | 1,576 | 1,577 | 1,561 | 1,561 | -4 | -0.3% | 2,000 |
| 2017/12/05 | 1,591 | 1,591 | 1,550 | 1,565 | -26 | -1.6% | 5,300 |
| 2017/12/04 | 1,583 | 1,610 | 1,583 | 1,591 | -19 | -1.2% | 2,200 |
| 2017/12/01 | 1,605 | 1,610 | 1,605 | 1,610 | +5 | +0.3% | 500 |
| 2017/11/30 | 1,605 | 1,605 | 1,605 | 1,605 | ±0 | ±0% | 1,400 |
| 2017/11/29 | 1,605 | 1,605 | 1,605 | 1,605 | +3 | +0.2% | 700 |
| 2017/11/28 | 1,602 | 1,602 | 1,602 | 1,602 | -2 | -0.1% | 700 |
| 2017/11/27 | 1,611 | 1,611 | 1,604 | 1,604 | -11 | -0.7% | 2,600 |
| 2017/11/24 | 1,601 | 1,615 | 1,600 | 1,615 | +7 | +0.4% | 500 |
| 2017/11/22 | 1,600 | 1,619 | 1,600 | 1,608 | -15 | -0.9% | 3,600 |
| 2017/11/21 | 1,625 | 1,626 | 1,623 | 1,623 | +2 | +0.1% | 300 |
| 2017/11/20 | 1,613 | 1,621 | 1,613 | 1,621 | +8 | +0.5% | 300 |
| 2017/11/17 | 1,620 | 1,663 | 1,613 | 1,613 | ±0 | ±0% | 4,100 |
| 2017/11/16 | 1,587 | 1,659 | 1,587 | 1,613 | +18 | +1.1% | 2,200 |
| 2017/11/15 | 1,626 | 1,626 | 1,595 | 1,595 | -31 | -1.9% | 3,100 |
| 2017/11/14 | 1,660 | 1,660 | 1,626 | 1,626 | -15 | -0.9% | 3,800 |
| 2017/11/13 | 1,652 | 1,660 | 1,641 | 1,641 | -9 | -0.5% | 6,600 |
| 2017/11/10 | 1,626 | 1,650 | 1,626 | 1,650 | +21 | +1.3% | 5,900 |
| 2017/11/09 | 1,639 | 1,645 | 1,629 | 1,629 | +4 | +0.2% | 4,500 |
| 2017/11/08 | 1,631 | 1,631 | 1,625 | 1,625 | -13 | -0.8% | 400 |
| 2017/11/07 | 1,639 | 1,639 | 1,625 | 1,638 | +12 | +0.7% | 4,500 |
| 2017/11/06 | 1,634 | 1,644 | 1,626 | 1,626 | -14 | -0.9% | 2,600 |
| 2017/11/02 | 1,635 | 1,640 | 1,627 | 1,640 | +5 | +0.3% | 3,000 |
| 2017/11/01 | 1,624 | 1,635 | 1,622 | 1,635 | +11 | +0.7% | 4,500 |
| 2017/10/31 | 1,624 | 1,624 | 1,614 | 1,624 | ±0 | ±0% | 1,000 |
| 2017/10/30 | 1,609 | 1,624 | 1,608 | 1,624 | +19 | +1.2% | 4,700 |
| 2017/10/27 | 1,604 | 1,605 | 1,595 | 1,605 | +1 | +0.1% | 2,600 |
| 2017/10/26 | 1,601 | 1,604 | 1,584 | 1,604 | +10 | +0.6% | 2,300 |
| 2017/10/25 | 1,609 | 1,609 | 1,594 | 1,594 | -6 | -0.4% | 1,000 |
| 2017/10/24 | 1,602 | 1,607 | 1,584 | 1,600 | -8 | -0.5% | 2,300 |
| 2017/10/23 | 1,601 | 1,608 | 1,600 | 1,608 | +15 | +0.9% | 1,300 |
| 2017/10/20 | 1,582 | 1,624 | 1,581 | 1,593 | +13 | +0.8% | 1,800 |
| 2017/10/19 | 1,582 | 1,590 | 1,580 | 1,580 | -6 | -0.4% | 6,500 |
| 2017/10/18 | 1,586 | 1,590 | 1,585 | 1,586 | -7 | -0.4% | 2,500 |
| 2017/10/17 | 1,607 | 1,611 | 1,591 | 1,593 | -20 | -1.2% | 5,800 |
| 2017/10/16 | 1,608 | 1,613 | 1,605 | 1,613 | -6 | -0.4% | 3,200 |
| 2017/10/13 | 1,611 | 1,619 | 1,608 | 1,619 | +12 | +0.7% | 1,100 |
| 2017/10/12 | 1,625 | 1,625 | 1,607 | 1,607 | -16 | -1% | 400 |
| 2017/10/11 | 1,623 | 1,623 | 1,620 | 1,623 | +12 | +0.7% | 2,200 |
| 2017/10/10 | 1,605 | 1,611 | 1,605 | 1,611 | +9 | +0.6% | 1,400 |
| 2017/10/06 | 1,594 | 1,607 | 1,594 | 1,602 | -9 | -0.6% | 2,700 |
1801～
1850
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
