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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,797 | 1,820 | 1,795 | 1,818 | +18 | +1% | 6,100 |
| 2023/11/22 | 1,780 | 1,810 | 1,749 | 1,800 | -25 | -1.4% | 7,000 |
| 2023/11/21 | 1,742 | 1,825 | 1,722 | 1,825 | +44 | +2.5% | 11,300 |
| 2023/11/20 | 1,781 | 1,810 | 1,708 | 1,781 | -68 | -3.7% | 18,000 |
| 2023/11/17 | 1,586 | 1,899 | 1,586 | 1,849 | +250 | +15.6% | 49,900 |
| 2023/11/16 | 1,526 | 1,599 | 1,478 | 1,599 | +33 | +2.1% | 10,200 |
| 2023/11/15 | 1,513 | 1,570 | 1,455 | 1,566 | -6 | -0.4% | 20,700 |
| 2023/11/14 | 1,520 | 1,604 | 1,510 | 1,572 | +52 | +3.4% | 30,800 |
| 2023/11/13 | 1,397 | 1,529 | 1,397 | 1,520 | +120 | +8.6% | 29,300 |
| 2023/11/10 | 1,360 | 1,400 | 1,360 | 1,400 | +18 | +1.3% | 1,900 |
| 2023/11/09 | 1,389 | 1,389 | 1,361 | 1,382 | -37 | -2.6% | 6,800 |
| 2023/11/08 | 1,370 | 1,422 | 1,370 | 1,419 | +19 | +1.4% | 4,500 |
| 2023/11/07 | 1,360 | 1,400 | 1,360 | 1,400 | +10 | +0.7% | 1,900 |
| 2023/11/06 | 1,335 | 1,390 | 1,328 | 1,390 | +70 | +5.3% | 6,700 |
| 2023/11/02 | 1,308 | 1,320 | 1,301 | 1,320 | +12 | +0.9% | 3,900 |
| 2023/11/01 | 1,319 | 1,320 | 1,295 | 1,308 | +19 | +1.5% | 4,300 |
| 2023/10/31 | 1,257 | 1,289 | 1,257 | 1,289 | +11 | +0.9% | 2,300 |
| 2023/10/30 | 1,255 | 1,278 | 1,255 | 1,278 | +4 | +0.3% | 700 |
| 2023/10/27 | 1,255 | 1,274 | 1,255 | 1,274 | +11 | +0.9% | 1,500 |
| 2023/10/26 | 1,244 | 1,272 | 1,218 | 1,263 | +19 | +1.5% | 4,200 |
| 2023/10/25 | 1,231 | 1,260 | 1,231 | 1,244 | +14 | +1.1% | 2,400 |
| 2023/10/24 | 1,241 | 1,241 | 1,194 | 1,230 | -21 | -1.7% | 10,700 |
| 2023/10/23 | 1,350 | 1,350 | 1,250 | 1,251 | -101 | -7.5% | 13,000 |
| 2023/10/20 | 1,289 | 1,352 | 1,253 | 1,352 | +52 | +4% | 11,000 |
| 2023/10/19 | 1,305 | 1,323 | 1,300 | 1,300 | -26 | -2% | 4,600 |
| 2023/10/18 | 1,320 | 1,327 | 1,300 | 1,326 | +3 | +0.2% | 4,400 |
| 2023/10/17 | 1,333 | 1,338 | 1,315 | 1,323 | -8 | -0.6% | 1,900 |
| 2023/10/16 | 1,318 | 1,332 | 1,317 | 1,331 | -8 | -0.6% | 1,000 |
| 2023/10/13 | 1,340 | 1,349 | 1,331 | 1,339 | -16 | -1.2% | 2,800 |
| 2023/10/12 | 1,347 | 1,355 | 1,347 | 1,355 | +1 | +0.1% | 1,000 |
| 2023/10/11 | 1,356 | 1,358 | 1,353 | 1,354 | +1 | +0.1% | 2,000 |
| 2023/10/10 | 1,341 | 1,353 | 1,341 | 1,353 | +14 | +1% | 400 |
| 2023/10/06 | 1,335 | 1,339 | 1,316 | 1,339 | +9 | +0.7% | 1,500 |
| 2023/10/05 | 1,323 | 1,342 | 1,323 | 1,330 | +10 | +0.8% | 1,300 |
| 2023/10/04 | 1,349 | 1,349 | 1,320 | 1,320 | -33 | -2.4% | 4,100 |
| 2023/10/03 | 1,360 | 1,360 | 1,332 | 1,353 | +2 | +0.1% | 8,600 |
| 2023/10/02 | 1,400 | 1,400 | 1,350 | 1,351 | -36 | -2.6% | 3,500 |
| 2023/09/29 | 1,393 | 1,429 | 1,360 | 1,387 | +11 | +0.8% | 13,900 |
| 2023/09/28 | 1,368 | 1,376 | 1,355 | 1,376 | +4 | +0.3% | 5,000 |
| 2023/09/27 | 1,361 | 1,372 | 1,361 | 1,372 | ±0 | ±0% | 1,100 |
| 2023/09/26 | 1,376 | 1,376 | 1,363 | 1,372 | -4 | -0.3% | 2,200 |
| 2023/09/25 | 1,362 | 1,377 | 1,359 | 1,376 | +13 | +1% | 4,400 |
| 2023/09/22 | 1,353 | 1,363 | 1,348 | 1,363 | +11 | +0.8% | 5,800 |
| 2023/09/21 | 1,355 | 1,355 | 1,334 | 1,352 | -3 | -0.2% | 8,400 |
| 2023/09/20 | 1,363 | 1,375 | 1,344 | 1,355 | -5 | -0.4% | 3,800 |
| 2023/09/19 | 1,360 | 1,374 | 1,342 | 1,360 | -9 | -0.7% | 3,000 |
| 2023/09/15 | 1,399 | 1,410 | 1,352 | 1,369 | -31 | -2.2% | 15,000 |
| 2023/09/14 | 1,406 | 1,412 | 1,384 | 1,400 | -6 | -0.4% | 8,100 |
| 2023/09/13 | 1,428 | 1,437 | 1,404 | 1,406 | -21 | -1.5% | 3,800 |
| 2023/09/12 | 1,451 | 1,478 | 1,411 | 1,427 | -16 | -1.1% | 16,300 |
351～
400
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
