1847 イチケン

1847
2025/06/12
時価
226億円
PER 予
6.45倍
2010年以降
2.33-40倍
(2010-2025年)
PBR
0.66倍
2010年以降
0.3-1.78倍
(2010-2025年)
配当 予
4.5%
ROE 予
10.27%
ROA 予
5.18%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
3,080
始値
3,100
高値
3,115
安値
3,075
終値 +0.97%
3,110
出来高 +317.07%
34,200

乖離率

株価(5日)
移動平均値
+1.04%
3,078
株価(25日)
移動平均値
+4.05%
2,989
出来高(5日)
移動平均値
+38.69%
24,660

2025/01/16~2025/06/12

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
06/123,1003,1153,0753,110+0.97%34,200226億5448万+4.05%6.450.66
06/113,1103,1103,0703,080+0.33%8,200224億3595万+3.46%6.390.66
06/103,1303,1603,0703,070-0.97%21,900223億6310万+3.51%6.370.65
06/093,0403,1253,0403,100+2.31%42,100225億8164万+4.87%6.430.66
06/063,0503,0553,0303,030-0.16%16,900220億7173万+2.92%6.280.65
06/053,0453,0703,0353,035-0.33%19,400221億815万+3.37%6.290.65
06/043,0303,0553,0203,045+0.66%40,700221億8099万+4.07%6.320.65
06/033,0553,0553,0253,025-0.66%21,100220億3531万+3.77%6.270.64
06/023,0503,0803,0403,045+0.16%35,000221億8099万+4.89%6.320.65
05/303,0303,0553,0253,040+0.33%15,600221億4457万+5.23%6.30.65
05/293,0553,0603,0303,030-0.49%14,200220億7173万+5.35%6.280.65
05/283,0503,0603,0253,045-0.16%35,600221億8099万+6.39%6.320.65
05/273,0753,0803,0503,050-0.65%22,500222億1742万+7.06%6.330.65
05/263,0703,0903,0553,070+0.16%30,300223億6310万+8.33%6.370.65
05/233,0703,0853,0553,065+0.16%38,300223億2668万+8.77%6.360.65
05/223,1053,1253,0603,060-2.55%82,100222億9026万+9.17%6.350.65
05/213,2003,2453,0803,140+5.37%421,600228億7301万+12.63%6.510.67
05/202,9353,0502,9122,980+2.16%224,700217億751万+7.7%6.180.64
05/192,8852,9302,8612,917+2.64%67,400212億4859万+5.92%6.050.62
05/162,7712,9122,7712,842+3.05%113,200207億226万+3.8%5.890.61
05/152,7632,7932,7582,758-0.72%11,400200億9037万+1.1%5.720.59
05/142,7802,7942,7642,778+0.07%16,400202億3606万+2.32%5.760.59
05/132,8492,8492,7422,776-1.66%29,200202億2149万+2.51%5.760.59
05/122,8302,8462,8192,823+0.25%13,400205億6386万+4.4%5.850.6
05/092,8052,8342,8052,816+0.32%12,700205億1287万+4.3%5.840.6
05/082,8002,8092,7852,807-0.07%10,300204億4731万+4.12%5.820.6
05/072,8052,8292,8022,809+0.25%7,800204億6187万+4.27%5.830.6
05/022,8222,8302,7982,802-0.71%13,700204億1088万+4.05%5.810.6
05/012,8622,8622,8052,822-0.32%19,200205億5657万+4.67%5.850.6
04/302,7882,8382,7802,831+1.98%20,700206億2213万+4.93%5.870.6
04/282,7732,8052,7712,776+0.29%14,600202億2149万+2.81%5.760.59
04/252,7322,7682,7322,768+1.54%7,500201億6321万+2.37%5.740.59
04/242,7222,7502,7202,726+0.89%20,600198億5727万+0.63%5.650.58
04/232,7242,7252,6972,702-0.11%6,700196億8244万-0.55%5.60.58
04/222,7092,7252,6962,705+0.56%4,600197億430万-0.73%5.610.58
04/212,7042,7152,6772,690-0.52%11,200195億9503万-1.54%5.580.57
04/182,6832,7292,6832,704+1.05%6,300196億9701万-1.24%5.610.58
04/172,6772,6822,6542,676+0.38%6,200194億9305万-2.41%5.550.57
04/162,6922,6922,6572,666-0.97%7,700194億2021万-2.98%5.530.57
04/152,6892,6972,6702,692+0.11%13,700196億960万-2.29%5.580.57
04/142,6782,6892,6622,689+2.32%11,300195億8775万-2.61%5.580.57
04/112,6052,6352,5662,628-0.27%10,200191億4340万-5.02%5.450.56
04/102,6952,7162,6222,635+4.15%31,600191億9439万-5.05%5.460.56
04/092,5412,5522,4792,530-2.24%26,600184億2953万-9.06%5.250.54
04/082,5462,6512,5462,588+5.76%35,600188億5202万-7.27%5.370.55
04/072,4232,5122,4022,447-5.88%109,800178億2492万-12.61%5.070.52
04/042,6262,6352,5302,600-2.84%84,500189億3944万-7.6%5.390.55
04/032,6402,6832,6212,676-1.29%38,800194億9305万-5.17%5.550.57
04/022,7482,7482,6862,711-0.29%13,100197億4800万-4.14%5.620.58
04/012,7582,7672,7192,719-1.38%13,500198億628万-4.06%5.640.58
03/312,7502,7642,6812,757-1.39%28,700200億8309万-2.92%4.260.59
03/282,7712,8192,7632,796-2.27%22,400203億6718万-1.69%4.320.6
03/272,8782,8842,8532,861-0.93%15,800208億4066万+0.42%4.420.61
03/262,8812,8892,8812,888+0.24%5,900210億3734万+1.33%4.460.62
03/252,8992,8992,8692,881+0.45%19,400209億8635万+0.95%4.450.61
03/242,8782,8942,8652,868-1.04%16,300208億9165万+0.49%4.430.61
03/212,9102,9412,8852,898-0.31%22,500211億1019万+1.58%4.480.62
03/192,9162,9332,9012,907-0.31%15,100211億7575万+2.22%4.490.62
03/182,9082,9182,8942,916+1.32%19,600212億4131万+2.89%4.510.62
03/172,8692,8782,8452,878+1.52%12,500209億6450万+2.02%4.450.61
03/142,8142,8352,8102,835+0.75%6,900206億5127万+0.93%4.380.6
03/132,8202,8312,8002,814-0.18%12,800204億9830万+0.61%4.350.6
03/122,8422,8422,8142,819-0.39%6,000205億3472万+1.22%4.360.6
03/112,8202,8302,7962,830-0.7%17,600206億1485万+2.06%4.370.6
03/102,8672,8762,8322,850+0.49%11,500207億6054万+3.22%4.40.61
03/072,8162,8462,8102,836+0.21%10,300206億5855万+3.24%4.380.6
03/062,8182,8402,8132,830+0.96%8,900206億1485万+3.51%4.370.6
03/052,7762,8032,7752,803+0.97%8,900204億1817万+3.01%4.330.6
03/042,7822,7972,7522,776-0.82%28,000202億2149万+2.44%4.290.59
03/032,8152,8502,7992,799+0.32%36,900203億8903万+3.71%4.330.6
02/282,7882,7952,7532,790-0.61%38,100203億2347万+3.79%4.310.59
02/272,8372,8472,7832,807-1.06%37,800204億4731万+4.82%4.340.6
02/262,8532,8612,7982,837-0.6%11,100206億6584万+6.37%4.380.6
02/252,8702,8902,8542,854-0.56%11,600207億8967万+7.45%4.410.61
02/212,8552,8762,8352,870+0.53%8,700209億622万+8.63%4.440.61
02/202,9202,9362,8502,855-2.23%23,600207億9696万+8.68%4.410.61
02/192,9182,9442,9132,920+0.69%11,200212億7044万+11.71%4.510.62
02/182,9692,9902,9002,900-2.32%30,900211億2476万+11.54%4.480.62
02/172,8882,9692,8882,969+3.09%56,900216億2738万+14.77%4.590.63
02/142,8282,8802,8112,880+1.16%45,500209億7907万+11.93%4.450.61
02/132,7122,8802,6632,847+5.84%112,900207億3868万+11.12%4.40.61
02/122,6582,6902,6582,690+1.66%23,300195億9503万+5.37%4.160.57
02/102,6052,6462,6022,646+2%22,400192億7452万+3.72%4.090.56
02/072,5802,6102,5682,594+0.89%21,400188億9573万+1.77%4.010.55
02/062,5372,5732,5372,571+1.78%10,800187億2819万+0.9%3.970.55
02/052,5312,5502,5262,526+0.24%6,600184億39万-0.86%3.90.54
02/042,5462,5512,5202,520+0.2%13,600183億5668万-1.18%3.890.54
02/032,5442,5442,5142,515-0.91%17,500183億2026万-1.45%3.890.54
01/312,5142,5472,5082,538+1.68%22,800184億8780万-0.63%3.920.54
01/302,5192,5272,4922,496-0.91%124,900181億8186万-2.31%3.860.53
01/292,5122,5272,5062,519+0.28%13,100183億4940万-1.45%3.890.54
01/282,5022,5222,5002,512+0.2%18,900182億9841万-1.76%3.880.54
01/272,5182,5242,5042,5070%12,400182億6199万-1.99%3.870.53
01/242,5272,5272,5032,507-0.75%24,800182億6199万-2.03%3.870.53
01/232,5402,5402,5172,526-0.75%12,700184億39万-1.33%3.90.54
01/222,5402,5572,5242,545+0.2%11,400185億3879万-0.62%3.930.54
01/212,5662,5682,5262,540-0.24%9,100185億237万-0.78%3.930.54
01/202,5122,5492,5122,546+1.88%14,500185億4608万-0.55%3.930.54
01/172,5052,5222,4852,499-0.4%28,600182億371万-2.31%3.860.53
01/162,5332,5452,5062,509-0.91%29,700182億7655万-1.95%3.880.53

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,700
340
6/25
1,010
202
1/22
725,000
3,625,000
6/25
--+14.48%
5/28
-17.53%
1/16
2009年
3月期
1,290
258
5/21
415
83
12/9

83
12/8
111,600
558,000
8/1
--+15.42%
5/20
-19.69%
8/4
2010年
3月期
715
143
11/2
480
96
4/2
90,000
450,000
5/20
--+21.44%
11/4
-14.17%
11/24
2011年
3月期
750
150
3/10
400
80
3/15
1,265,800
6,329,000
3/10
53億9880万28億7936万+17.08%
3/25
-19.33%
3/15
2012年
3月期
955
191
3/8

191
3/6
490
98
8/9
462,400
2,312,000
2/6
68億7447万35億2721万+21.35%
3/6
-17.27%
5/7
2013年
3月期
975
195
3/15
620
124
5/15
458,400
2,292,000
8/21
70億1844万44億6300万+22.79%
6/21
-15.93%
5/15
2014年
3月期
1,075
215
4/26
705
141
6/27
679,000
3,395,000
4/26
77億3828万50億7487万+20.36%
9/18
-12.7%
2/4
2015年
3月期
2,250
450
8/27
790
158
5/22

158
5/21

他2件
6,450,600
32,253,000
8/25
162億2790万56億9779万+59.98%
8/27
-18.47%
10/27
2016年
3月期
2,420
484
11/11
1,150
230
7/9
842,800
4,214,000
8/7
175億8952万82億9426万+34.6%
8/17
-24.39%
2/12
2017年
3月期
2,595
519
2/21
1,155
231
6/24
1,123,400
5,617,000
10/27
188億6149万83億9500万+26.2%
10/31
-12.09%
4/6
2018年
3月期
2,850
10/27
1,920
384
6/7
310,800
1,554,000
8/10
207億1494万139億5532万+18.15%
8/31
-11.63%
11/17
2019年
3月期
2,878
5/23
1,850
3/11
251,600
5/18
209億1845万134億4654万+10.8%
5/23
-17.92%
8/16
2020年
3月期
1,988
5/7
1,196
3/31
192,600
3/13
144億4957万87億496万+6.34%
11/11
-22.76%
4/3
2021年
3月期
2,285
3/22
1,016
4/6
273,900
4/6
166億3114万73億9485万+26.53%
5/20
-9.3%
4/21
2022年
3月期
2,059
4/13
1,788
6/3
198,700
2/22
149億8622万130億1377万+5.64%
2/10
-5.05%
11/29
2023年
3月期
1,887
5/17
1,737
11/15
105,600
5/10
137億4188万126億4952万+6.34%
5/8
-2.71%
11/14
2024年
3月期
2,657
3/27
1,783
4/3
87,700
5/18
193億5465万129億8808万+10.15%
11/13
-5.67%
10/4
2025年
3月期
2,990
2/18
1,981
8/5
162,400
5/17
217億8035万144億3039万+14.76%
2/17
-20.81%
8/5
最新3,110
2025/6/12
34,200226億5448万+4.05%
2,989

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
46%(1.46倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/28 vs 1986/12/27
-4%(0.96倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/28
76%(1.76倍)
1990/12/28 vs 1989/12/29
-22%(0.78倍)
1991/12/30 vs 1990/12/28
26%(1.26倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/29 vs 1992/12/30
57%(1.57倍)
1994/12/30 vs 1993/12/29
22%(1.22倍)
1995/12/29 vs 1994/12/30
-24%(0.76倍)
1996/12/30 vs 1995/12/29
-47%(0.53倍)
1997/12/30 vs 1996/12/30
-77%(0.23倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
102%(2.02倍)
2004/12/30 vs 2003/12/30
149%(2.49倍)
2005/12/30 vs 2004/12/30
56%(1.56倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
80%(1.8倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/12/30 vs 2023/12/29
13%(1.13倍)
2025/06/12 vs 2024/12/30
20%(1.2倍)
過去安値
225円(2002/12/17)
1282%(13.82倍)
3,110円(6/12)