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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 83 | 84 | 82 | 83 | ±0 | ±0% | 73,000 |
| 2013/02/28 | 84 | 85 | 82 | 83 | ±0 | ±0% | 119,000 |
| 2013/02/27 | 84 | 86 | 83 | 83 | ±0 | ±0% | 131,000 |
| 2013/02/26 | 83 | 85 | 81 | 83 | -2 | -2.4% | 151,000 |
| 2013/02/25 | 85 | 85 | 83 | 85 | +3 | +3.7% | 37,000 |
| 2013/02/22 | 82 | 83 | 80 | 82 | -1 | -1.2% | 77,000 |
| 2013/02/21 | 83 | 84 | 82 | 83 | -2 | -2.4% | 80,000 |
| 2013/02/20 | 81 | 86 | 80 | 85 | +5 | +6.3% | 199,000 |
| 2013/02/19 | 77 | 80 | 76 | 80 | +4 | +5.3% | 89,000 |
| 2013/02/18 | 76 | 78 | 76 | 76 | ±0 | ±0% | 82,000 |
| 2013/02/15 | 76 | 77 | 72 | 76 | -3 | -3.8% | 180,000 |
| 2013/02/14 | 76 | 79 | 76 | 79 | +1 | +1.3% | 74,000 |
| 2013/02/13 | 82 | 82 | 74 | 78 | -5 | -6% | 358,000 |
| 2013/02/12 | 86 | 86 | 82 | 83 | +1 | +1.2% | 227,000 |
| 2013/02/08 | 86 | 86 | 81 | 82 | -6 | -6.8% | 315,000 |
| 2013/02/07 | 88 | 89 | 87 | 88 | +1 | +1.1% | 80,000 |
| 2013/02/06 | 88 | 89 | 87 | 87 | ±0 | ±0% | 124,000 |
| 2013/02/05 | 87 | 89 | 87 | 87 | -4 | -4.4% | 123,000 |
| 2013/02/04 | 86 | 91 | 85 | 91 | +5 | +5.8% | 254,000 |
| 2013/02/01 | 82 | 87 | 82 | 86 | +6 | +7.5% | 365,000 |
| 2013/01/31 | 81 | 81 | 79 | 80 | +1 | +1.3% | 55,000 |
| 2013/01/30 | 80 | 80 | 78 | 79 | ±0 | ±0% | 83,000 |
| 2013/01/29 | 79 | 80 | 78 | 79 | -1 | -1.3% | 188,000 |
| 2013/01/28 | 80 | 81 | 78 | 80 | +2 | +2.6% | 225,000 |
| 2013/01/25 | 78 | 81 | 77 | 78 | +2 | +2.6% | 440,000 |
| 2013/01/24 | 80 | 82 | 74 | 76 | -4 | -5% | 891,000 |
| 2013/01/23 | 85 | 85 | 80 | 80 | -6 | -7% | 325,000 |
| 2013/01/22 | 91 | 91 | 83 | 86 | -6 | -6.5% | 368,000 |
| 2013/01/21 | 94 | 98 | 85 | 92 | +1 | +1.1% | 963,000 |
| 2013/01/18 | 82 | 92 | 79 | 91 | +12 | +15.2% | 1,268,000 |
| 2013/01/17 | 73 | 86 | 73 | 79 | +7 | +9.7% | 843,000 |
| 2013/01/16 | 74 | 76 | 72 | 72 | -2 | -2.7% | 118,000 |
| 2013/01/15 | 74 | 75 | 74 | 74 | +1 | +1.4% | 65,000 |
| 2013/01/11 | 74 | 74 | 73 | 73 | ±0 | ±0% | 66,000 |
| 2013/01/10 | 72 | 73 | 72 | 73 | +2 | +2.8% | 163,000 |
| 2013/01/09 | 72 | 72 | 69 | 71 | -1 | -1.4% | 128,000 |
| 2013/01/08 | 74 | 74 | 71 | 72 | -2 | -2.7% | 100,000 |
| 2013/01/07 | 75 | 77 | 72 | 74 | +4 | +5.7% | 339,000 |
| 2013/01/04 | 71 | 71 | 68 | 70 | +2 | +2.9% | 234,000 |
| 2012/12/28 | 69 | 70 | 67 | 68 | ±0 | ±0% | 210,000 |
| 2012/12/27 | 67 | 68 | 66 | 68 | +2 | +3% | 260,000 |
| 2012/12/26 | 64 | 66 | 64 | 66 | +3 | +4.8% | 100,000 |
| 2012/12/25 | 64 | 64 | 62 | 63 | ±0 | ±0% | 87,000 |
| 2012/12/21 | 64 | 65 | 60 | 63 | -1 | -1.6% | 140,000 |
| 2012/12/20 | 64 | 64 | 63 | 64 | ±0 | ±0% | 31,000 |
| 2012/12/19 | 65 | 65 | 63 | 64 | +1 | +1.6% | 65,000 |
| 2012/12/18 | 62 | 63 | 62 | 63 | +1 | +1.6% | 66,000 |
| 2012/12/17 | 64 | 64 | 61 | 62 | -1 | -1.6% | 76,000 |
| 2012/12/14 | 65 | 65 | 63 | 63 | -2 | -3.1% | 39,000 |
| 2012/12/13 | 65 | 65 | 64 | 65 | +1 | +1.6% | 33,000 |
3051～
3100
件表示中 / 3767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 | 95,100円 | +70.3% | +999.9% | 3.47% | 6.36倍 | 3.01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 |
| 芦森工 | 417,000円 | -9.1% | -28.8% | 0.00% | 13.95倍 | 1.00倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| ヨロズ | 103,600円 | -3.0% | - | 2.99% | 31.47倍 | 0.48倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 内海造 | 881,000円 | +1.9% | -49.0% | 0.45% | 29.86倍 | 1.38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 |
| ＡｅｒｏＥｄｇｅ | 463,000円 | +36.9% | +28.3% | 0.00% | 35.59倍 | 4.58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 |
市場注目の銘柄
チャート関連のコラム
