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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 2,161 | 2,180 | 2,130 | 2,169 | +7 | +0.3% | 1,300 |
| 2024/04/19 | 2,176 | 2,176 | 2,160 | 2,162 | -23 | -1.1% | 1,500 |
| 2024/04/18 | 2,182 | 2,187 | 2,182 | 2,185 | -21 | -1% | 1,500 |
| 2024/04/17 | 2,225 | 2,225 | 2,187 | 2,206 | -19 | -0.9% | 1,200 |
| 2024/04/16 | 2,243 | 2,288 | 2,225 | 2,225 | -42 | -1.9% | 1,300 |
| 2024/04/15 | 2,267 | 2,267 | 2,221 | 2,267 | ±0 | ±0% | 900 |
| 2024/04/12 | 2,284 | 2,284 | 2,266 | 2,267 | -17 | -0.7% | 1,600 |
| 2024/04/11 | 2,399 | 2,468 | 2,270 | 2,284 | -134 | -5.5% | 5,200 |
| 2024/04/10 | 2,225 | 2,480 | 2,225 | 2,418 | +173 | +7.7% | 10,100 |
| 2024/04/09 | 2,261 | 2,261 | 2,175 | 2,245 | -16 | -0.7% | 2,400 |
| 2024/04/08 | 2,326 | 2,335 | 2,261 | 2,261 | -57 | -2.5% | 1,900 |
| 2024/04/05 | 2,261 | 2,394 | 2,261 | 2,318 | -26 | -1.1% | 1,700 |
| 2024/04/04 | 2,349 | 2,352 | 2,300 | 2,344 | -6 | -0.3% | 5,300 |
| 2024/04/03 | 2,496 | 2,496 | 2,300 | 2,350 | -146 | -5.8% | 9,400 |
| 2024/04/02 | 2,533 | 2,533 | 2,422 | 2,496 | -56 | -2.2% | 6,500 |
| 2024/04/01 | 2,710 | 2,710 | 2,537 | 2,552 | -170 | -6.2% | 10,300 |
| 2024/03/29 | 2,750 | 3,080 | 2,722 | 2,722 | -29 | -1.1% | 38,800 |
| 2024/03/28 | 2,642 | 2,799 | 2,518 | 2,751 | +102 | +3.9% | 4,200 |
| 2024/03/27 | 2,660 | 2,700 | 2,643 | 2,649 | -47 | -1.7% | 4,300 |
| 2024/03/26 | 2,883 | 2,888 | 2,628 | 2,696 | -204 | -7% | 9,600 |
| 2024/03/25 | 2,822 | 2,963 | 2,810 | 2,900 | +3 | +0.1% | 21,800 |
| 2024/03/22 | 2,680 | 2,965 | 2,620 | 2,897 | +197 | +7.3% | 43,900 |
| 2024/03/21 | 2,600 | 2,750 | 2,549 | 2,700 | +151 | +5.9% | 28,700 |
| 2024/03/19 | 2,324 | 2,553 | 2,310 | 2,549 | +228 | +9.8% | 10,200 |
| 2024/03/18 | 2,355 | 2,376 | 2,318 | 2,321 | -34 | -1.4% | 4,600 |
| 2024/03/15 | 2,401 | 2,575 | 2,330 | 2,355 | -44 | -1.8% | 19,800 |
| 2024/03/14 | 2,180 | 2,400 | 2,133 | 2,399 | +211 | +9.6% | 28,400 |
| 2024/03/13 | 2,123 | 2,189 | 2,123 | 2,188 | +38 | +1.8% | 1,400 |
| 2024/03/12 | 2,135 | 2,180 | 2,117 | 2,150 | -15 | -0.7% | 2,100 |
| 2024/03/11 | 2,168 | 2,255 | 2,146 | 2,165 | -43 | -1.9% | 4,100 |
| 2024/03/08 | 2,086 | 2,259 | 2,085 | 2,208 | +141 | +6.8% | 8,000 |
| 2024/03/07 | 2,100 | 2,115 | 2,060 | 2,067 | -44 | -2.1% | 3,500 |
| 2024/03/06 | 2,120 | 2,130 | 2,070 | 2,111 | -10 | -0.5% | 4,300 |
| 2024/03/05 | 2,150 | 2,150 | 2,029 | 2,121 | -25 | -1.2% | 9,500 |
| 2024/03/04 | 2,165 | 2,201 | 2,117 | 2,146 | -32 | -1.5% | 11,800 |
| 2024/03/01 | 2,240 | 2,269 | 2,174 | 2,178 | -75 | -3.3% | 21,000 |
| 2024/02/29 | 2,345 | 2,345 | 2,245 | 2,253 | -123 | -5.2% | 21,000 |
| 2024/02/28 | 2,347 | 2,400 | 2,301 | 2,376 | +24 | +1% | 5,900 |
| 2024/02/27 | 2,370 | 2,406 | 2,323 | 2,352 | -18 | -0.8% | 8,800 |
| 2024/02/26 | 2,478 | 2,507 | 2,361 | 2,370 | -111 | -4.5% | 15,900 |
| 2024/02/22 | 2,703 | 2,882 | 2,413 | 2,481 | -164 | -6.2% | 64,700 |
| 2024/02/21 | 2,548 | 2,666 | 2,545 | 2,645 | +119 | +4.7% | 25,400 |
| 2024/02/20 | 2,490 | 2,799 | 2,404 | 2,526 | +124 | +5.2% | 51,100 |
| 2024/02/19 | 2,376 | 2,429 | 2,303 | 2,402 | +67 | +2.9% | 6,100 |
| 2024/02/16 | 2,268 | 2,369 | 2,265 | 2,335 | +80 | +3.5% | 10,000 |
| 2024/02/15 | 2,211 | 2,390 | 2,210 | 2,255 | -250 | -10% | 15,600 |
| 2024/02/14 | 2,318 | 2,505 | 2,285 | 2,505 | +37 | +1.5% | 11,500 |
| 2024/02/13 | 2,283 | 2,663 | 2,250 | 2,468 | +173 | +7.5% | 27,400 |
| 2024/02/09 | 2,366 | 2,378 | 2,295 | 2,295 | -71 | -3% | 6,600 |
| 2024/02/08 | 2,468 | 2,468 | 2,366 | 2,366 | -90 | -3.7% | 20,000 |
251～
300
件表示中 / 3691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 | 401,000円 | -0.8% | -93.4% | 0.75% | 79.33倍 | 1.12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 |
| ＡｅｒｏＥｄｇｅ | 194,000円 | +6.0% | -48.3% | 0.00% | 16.56倍 | 2.24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 |
| ＭＵＲＯ | 114,000円 | -4.5% | -48.3% | 3.95% | 12.80倍 | 0.31倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| カーメイト | 86,300円 | -2.7% | +17.4% | 3.48% | - | 0.39倍 |
|
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 | 51,400円 | -1.7% | +67.5% | 2.53% | 7.06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
