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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/02/07 | 2,510 | 2,511 | 2,366 | 2,456 | -77 | -3% | 26,900 |
| 2024/02/06 | 2,553 | 2,592 | 2,511 | 2,533 | -90 | -3.4% | 17,400 |
| 2024/02/05 | 2,535 | 2,820 | 2,535 | 2,623 | +88 | +3.5% | 57,500 |
| 2024/02/02 | 2,584 | 2,613 | 2,501 | 2,535 | -50 | -1.9% | 39,300 |
| 2024/02/01 | 2,780 | 2,878 | 2,564 | 2,585 | -276 | -9.6% | 55,500 |
| 2024/01/31 | 2,756 | 2,980 | 2,699 | 2,861 | +20 | +0.7% | 134,100 |
| 2024/01/30 | 2,930 | 3,000 | 2,750 | 2,841 | -204 | -6.7% | 85,700 |
| 2024/01/29 | 3,190 | 3,575 | 3,000 | 3,045 | -195 | -6% | 294,900 |
| 2024/01/26 | 2,921 | 3,740 | 2,867 | 3,240 | +200 | +6.6% | 1,032,300 |
| 2024/01/25 | 3,820 | 3,890 | 2,981 | 3,040 | -150 | -4.7% | 657,800 |
| 2024/01/24 | 2,689 | 3,190 | 2,475 | 3,190 | +503 | +18.7% | 853,700 |
| 2024/01/23 | 2,950 | 3,035 | 2,572 | 2,687 | +153 | +6% | 716,300 |
| 2024/01/22 | 2,284 | 2,534 | 2,199 | 2,534 | +500 | +24.6% | 49,500 |
| 2024/01/19 | 1,889 | 2,277 | 1,874 | 2,034 | +155 | +8.2% | 32,200 |
| 2024/01/18 | 1,879 | 1,890 | 1,830 | 1,879 | ±0 | ±0% | 3,500 |
| 2024/01/17 | 1,991 | 2,060 | 1,863 | 1,879 | -160 | -7.8% | 33,000 |
| 2024/01/16 | 2,051 | 2,101 | 2,014 | 2,039 | -12 | -0.6% | 5,500 |
| 2024/01/15 | 2,222 | 2,222 | 2,051 | 2,051 | - | - | 2,000 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 2,254 | 2,254 | 2,228 | 2,228 | - | - | 500 |
| 2024/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
件表示中 / 3720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 | 49,600円 | +955.0% | +999.9% | 6.65% | 2.77倍 | 1.57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 |
| エフテック | 65,700円 | -1.6% | +103.5% | 3.04% | 3.70倍 | 0.24倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| ＡｅｒｏＥｄｇｅ | 300,500円 | +6.0% | -33.5% | 0.00% | 20.80倍 | 3.46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 |
| 阪神燃 | 308,000円 | +4.2% | +10.0% | 2.44% | 18.82倍 | 0.68倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ウェッズ | 61,000円 | +1.0% | -11.5% | 4.43% | 7.47倍 | 0.57倍 |
|
アルミホイール主体の自動車部品・用品卸でトップクラス。独自品に強み。小売り、福祉事業も |
市場注目の銘柄
チャート関連のコラム
