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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 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 |
| 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 |
1851～
1900
件表示中 / 3762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 | 83,200円 | +59.0% | +999.9% | 3.97% | 4.14倍 | 2.63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 |
| 内海造 | 911,000円 | +1.9% | -49.0% | 0.44% | 30.88倍 | 1.42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 |
| セレンディプ | 425,500円 | +59.2% | +151.7% | 0.00% | 17.76倍 | 2.45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 |
| 今仙電機 | 72,300円 | -4.6% | +134.8% | 2.77% | 11.54倍 | 0.30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 | 152,800円 | +3.7% | +13.2% | 3.40% | 7.94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
