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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/19 | 69 | 71 | 69 | 70 | -4 | -5.4% | 13,000 |
| 2011/08/18 | 72 | 74 | 72 | 74 | ±0 | ±0% | 10,000 |
| 2011/08/17 | 74 | 75 | 72 | 74 | ±0 | ±0% | 10,000 |
| 2011/08/16 | 73 | 74 | 73 | 74 | +2 | +2.8% | 14,000 |
| 2011/08/15 | 71 | 75 | 71 | 72 | +2 | +2.9% | 33,000 |
| 2011/08/12 | 68 | 73 | 68 | 70 | +2 | +2.9% | 31,000 |
| 2011/08/11 | 64 | 69 | 64 | 68 | -1 | -1.4% | 97,000 |
| 2011/08/10 | 70 | 71 | 66 | 69 | +1 | +1.5% | 95,000 |
| 2011/08/09 | 65 | 70 | 63 | 68 | -5 | -6.8% | 132,000 |
| 2011/08/08 | 72 | 77 | 71 | 73 | -4 | -5.2% | 86,000 |
| 2011/08/05 | 76 | 79 | 75 | 77 | -5 | -6.1% | 52,000 |
| 2011/08/04 | 83 | 86 | 82 | 82 | +2 | +2.5% | 45,000 |
| 2011/08/03 | 79 | 81 | 79 | 80 | -2 | -2.4% | 20,000 |
| 2011/08/02 | 80 | 82 | 80 | 82 | ±0 | ±0% | 6,000 |
| 2011/08/01 | 80 | 82 | 80 | 82 | +1 | +1.2% | 10,000 |
| 2011/07/29 | 84 | 84 | 80 | 81 | -1 | -1.2% | 18,000 |
| 2011/07/28 | 83 | 83 | 82 | 82 | -3 | -3.5% | 34,000 |
| 2011/07/27 | 86 | 88 | 82 | 85 | ±0 | ±0% | 97,000 |
| 2011/07/26 | 85 | 85 | 83 | 85 | +1 | +1.2% | 14,000 |
| 2011/07/25 | 84 | 84 | 83 | 84 | ±0 | ±0% | 6,000 |
| 2011/07/22 | 85 | 87 | 84 | 84 | -1 | -1.2% | 41,000 |
| 2011/07/21 | 86 | 86 | 85 | 85 | -1 | -1.2% | 31,000 |
| 2011/07/20 | 87 | 87 | 86 | 86 | -1 | -1.1% | 69,000 |
| 2011/07/19 | 87 | 87 | 86 | 87 | +1 | +1.2% | 13,000 |
| 2011/07/15 | 88 | 88 | 86 | 86 | -2 | -2.3% | 9,000 |
| 2011/07/14 | 89 | 89 | 88 | 88 | -1 | -1.1% | 18,000 |
| 2011/07/13 | 88 | 89 | 88 | 89 | +2 | +2.3% | 11,000 |
| 2011/07/12 | 86 | 88 | 86 | 87 | ±0 | ±0% | 20,000 |
| 2011/07/11 | 89 | 89 | 86 | 87 | -1 | -1.1% | 21,000 |
| 2011/07/08 | 90 | 90 | 88 | 88 | -2 | -2.2% | 50,000 |
| 2011/07/07 | 91 | 91 | 90 | 90 | -1 | -1.1% | 15,000 |
| 2011/07/06 | 90 | 92 | 90 | 91 | +1 | +1.1% | 29,000 |
| 2011/07/05 | 92 | 94 | 90 | 90 | -3 | -3.2% | 61,000 |
| 2011/07/04 | 92 | 96 | 92 | 93 | +2 | +2.2% | 75,000 |
| 2011/07/01 | 90 | 93 | 90 | 91 | +1 | +1.1% | 78,000 |
| 2011/06/30 | 91 | 91 | 90 | 90 | ±0 | ±0% | 10,000 |
| 2011/06/29 | 92 | 92 | 89 | 90 | +1 | +1.1% | 32,000 |
| 2011/06/28 | 94 | 94 | 89 | 89 | -6 | -6.3% | 146,000 |
| 2011/06/27 | 86 | 95 | 86 | 95 | +8 | +9.2% | 91,000 |
| 2011/06/24 | 90 | 90 | 85 | 87 | -3 | -3.3% | 124,000 |
| 2011/06/23 | 81 | 100 | 81 | 90 | +9 | +11.1% | 555,000 |
| 2011/06/22 | 79 | 81 | 79 | 81 | +3 | +3.8% | 28,000 |
| 2011/06/21 | 81 | 81 | 77 | 78 | -3 | -3.7% | 57,000 |
| 2011/06/20 | 83 | 83 | 81 | 81 | -2 | -2.4% | 5,000 |
| 2011/06/17 | 83 | 83 | 81 | 83 | -2 | -2.4% | 27,000 |
| 2011/06/16 | 84 | 85 | 82 | 85 | -2 | -2.3% | 56,000 |
| 2011/06/15 | 92 | 92 | 85 | 87 | -2 | -2.2% | 79,000 |
| 2011/06/14 | 82 | 95 | 80 | 89 | +9 | +11.3% | 223,000 |
| 2011/06/13 | 74 | 88 | 74 | 80 | +7 | +9.6% | 359,000 |
3351～
3400
件表示中 / 3692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 | 423,500円 | -0.8% | -93.4% | 0.71% | 83.78倍 | 1.19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 | 193,000円 | +6.0% | -48.3% | 0.00% | 16.48倍 | 2.22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 | 113,000円 | -4.5% | -48.3% | 3.98% | 12.69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 | 86,200円 | -2.7% | +17.4% | 3.48% | - | 0.40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 | 51,100円 | -1.7% | +67.5% | 2.54% | 7.02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
