イタミアートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,217 | 1,225 | 1,197 | 1,212 | -8 | -0.7% | 17,800 |
| 2025/09/17 | 1,239 | 1,239 | 1,217 | 1,220 | -15 | -1.2% | 21,000 |
| 2025/09/16 | 1,253 | 1,253 | 1,219 | 1,235 | +29 | +2.4% | 49,700 |
| 2025/09/12 | 1,218 | 1,232 | 1,204 | 1,206 | -12 | -1% | 17,300 |
| 2025/09/11 | 1,219 | 1,232 | 1,202 | 1,218 | -1 | -0.1% | 14,100 |
| 2025/09/10 | 1,243 | 1,290 | 1,202 | 1,219 | +1 | +0.1% | 57,800 |
| 2025/09/09 | 1,217 | 1,382 | 1,208 | 1,218 | +2 | +0.2% | 131,100 |
| 2025/09/08 | 1,182 | 1,245 | 1,182 | 1,216 | +29 | +2.4% | 29,200 |
| 2025/09/05 | 1,160 | 1,205 | 1,160 | 1,187 | +27 | +2.3% | 21,900 |
| 2025/09/04 | 1,173 | 1,187 | 1,157 | 1,160 | -29 | -2.4% | 37,500 |
| 2025/09/03 | 1,371 | 1,380 | 1,172 | 1,189 | -196 | -14.2% | 144,700 |
| 2025/09/02 | 1,676 | 1,995 | 1,380 | 1,385 | -395 | -22.2% | 1,033,000 |
| 2025/09/01 | 1,504 | 1,780 | 1,475 | 1,780 | +268 | +17.7% | 129,300 |
| 2025/08/29 | 1,474 | 1,638 | 1,453 | 1,512 | -2 | -0.1% | 205,200 |
| 2025/08/28 | 1,720 | 1,880 | 1,488 | 1,514 | -206 | -12% | 253,100 |
| 2025/08/27 | 1,907 | 2,005 | 1,637 | 1,720 | -267 | -13.4% | 440,500 |
| 2025/08/26 | 1,670 | 2,063 | 1,645 | 1,987 | +238 | +13.6% | 358,000 |
| 2025/08/25 | 1,449 | 1,749 | 1,339 | 1,749 | +300 | +20.7% | 188,200 |
| 2025/08/22 | 1,378 | 1,460 | 1,360 | 1,449 | +121 | +9.1% | 54,800 |
| 2025/08/21 | 1,372 | 1,510 | 1,328 | 1,328 | -52 | -3.8% | 139,200 |
| 2025/08/20 | 1,484 | 1,548 | 1,380 | 1,380 | -90 | -6.1% | 124,100 |
| 2025/08/19 | 1,360 | 1,573 | 1,321 | 1,470 | +155 | +11.8% | 527,700 |
| 2025/08/18 | 1,017 | 1,315 | 1,017 | 1,315 | +300 | +29.6% | 274,600 |
| 2025/08/15 | 1,019 | 1,022 | 1,015 | 1,015 | +4 | +0.4% | 5,500 |
| 2025/08/14 | 1,010 | 1,012 | 1,009 | 1,011 | +2 | +0.2% | 2,000 |
| 2025/08/13 | 1,005 | 1,011 | 1,005 | 1,009 | +3 | +0.3% | 5,500 |
| 2025/08/12 | 1,009 | 1,011 | 1,006 | 1,006 | -3 | -0.3% | 2,600 |
| 2025/08/08 | 1,008 | 1,013 | 1,008 | 1,009 | ±0 | ±0% | 2,500 |
| 2025/08/07 | 1,009 | 1,010 | 1,006 | 1,009 | +1 | +0.1% | 2,000 |
| 2025/08/06 | 1,006 | 1,014 | 1,003 | 1,008 | +1 | +0.1% | 4,500 |
| 2025/08/05 | 1,013 | 1,015 | 1,007 | 1,007 | -6 | -0.6% | 2,800 |
| 2025/08/04 | 1,007 | 1,022 | 1,001 | 1,013 | +5 | +0.5% | 4,000 |
| 2025/08/01 | 1,006 | 1,014 | 1,006 | 1,008 | +1 | +0.1% | 3,600 |
| 2025/07/31 | 1,015 | 1,015 | 1,007 | 1,007 | -3 | -0.3% | 2,200 |
| 2025/07/30 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 1,900 |
| 2025/07/29 | 1,013 | 1,014 | 1,013 | 1,013 | ±0 | ±0% | 1,800 |
| 2025/07/28 | 1,005 | 1,019 | 1,005 | 1,013 | +13 | +1.3% | 6,900 |
| 2025/07/25 | 1,001 | 1,007 | 1,000 | 1,000 | -2 | -0.2% | 5,900 |
| 2025/07/24 | 1,008 | 1,015 | 1,002 | 1,002 | -4 | -0.4% | 3,300 |
| 2025/07/23 | 1,004 | 1,023 | 1,000 | 1,006 | +6 | +0.6% | 4,800 |
| 2025/07/22 | 1,007 | 1,007 | 996 | 1,000 | +4 | +0.4% | 6,500 |
| 2025/07/18 | 1,013 | 1,018 | 996 | 996 | -15 | -1.5% | 11,400 |
| 2025/07/17 | 1,015 | 1,018 | 1,011 | 1,011 | +1 | +0.1% | 4,000 |
| 2025/07/16 | 1,026 | 1,026 | 1,010 | 1,010 | -18 | -1.8% | 4,800 |
| 2025/07/15 | 1,032 | 1,032 | 1,014 | 1,028 | +3 | +0.3% | 7,200 |
| 2025/07/14 | 1,050 | 1,054 | 1,020 | 1,025 | -24 | -2.3% | 5,600 |
| 2025/07/11 | 1,034 | 1,049 | 1,034 | 1,049 | +15 | +1.5% | 1,600 |
| 2025/07/10 | 1,051 | 1,056 | 1,033 | 1,034 | -33 | -3.1% | 5,800 |
| 2025/07/09 | 1,050 | 1,080 | 1,050 | 1,067 | +13 | +1.2% | 10,400 |
| 2025/07/08 | 1,060 | 1,060 | 1,038 | 1,054 | -2 | -0.2% | 5,900 |
1～
50
件表示中 / 356件
類似銘柄と比較する
現在ご覧いただいている「イタミアート」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 |
|---|---|---|---|---|---|---|---|---|
| イタミアート | 121,200円 | - | - | 1.65% | 4.89倍 | 1.19倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| 光・彩 | 120,800円 | +1.8% | +2.7% | 2.07% | 19.03倍 | 1.22倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| アールシーコア | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 浅香工 | 166,000円 | +0.6% | -34.5% | - | - | - |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| 光陽社 | 178,100円 | +0.5% | -2.9% | 2.02% | 14.52倍 | 0.53倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
市場注目の銘柄
チャート関連のコラム
