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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,030 | 3,065 | 2,802 | 2,937 | -163 | -5.3% | 27,400 |
| 2023/12/11 | 2,897 | 3,100 | 2,600 | 3,100 | +365 | +13.3% | 81,700 |
| 2023/12/08 | 3,105 | 3,500 | 2,465 | 2,735 | -400 | -12.8% | 201,500 |
| 2023/12/07 | 2,887 | 3,205 | 2,795 | 3,135 | +248 | +8.6% | 82,600 |
| 2023/12/06 | 2,780 | 2,948 | 2,759 | 2,887 | +57 | +2% | 50,600 |
| 2023/12/05 | 2,590 | 2,998 | 2,306 | 2,830 | +290 | +11.4% | 166,700 |
| 2023/12/04 | 2,320 | 2,600 | 2,297 | 2,540 | +243 | +10.6% | 31,000 |
| 2023/12/01 | 2,202 | 2,303 | 2,105 | 2,297 | +102 | +4.6% | 32,200 |
| 2023/11/30 | 1,930 | 2,217 | 1,928 | 2,195 | +266 | +13.8% | 56,500 |
| 2023/11/29 | 1,920 | 1,938 | 1,828 | 1,929 | -15 | -0.8% | 14,400 |
| 2023/11/28 | 1,840 | 1,965 | 1,837 | 1,944 | +114 | +6.2% | 24,700 |
| 2023/11/27 | 1,818 | 1,830 | 1,791 | 1,830 | +12 | +0.7% | 10,100 |
| 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 |
401～
450
件表示中 / 3754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 | 80,200円 | +59.0% | +999.9% | 4.11% | 3.99倍 | 2.54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 |
| 三桜工 | 70,200円 | -7.9% | -13.0% | 3.99% | 13.96倍 | 0.57倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| ヨロズ | 96,100円 | -3.0% | - | 3.23% | 29.05倍 | 0.45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 |
| セレンディプ | 369,000円 | +59.2% | +151.7% | 0.00% | 15.40倍 | 2.12倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 今仙電機 | 74,000円 | -4.6% | +134.8% | 2.70% | 11.83倍 | 0.30倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
市場注目の銘柄
チャート関連のコラム
