7273 イクヨ

7273
2024/09/18
時価
28億円
PER 予
19.81倍
2010年以降
赤字-47.23倍
(2010-2024年)
PBR
0.47倍
2010年以降
0.21-2.43倍
(2010-2024年)
配当 予
1.62%
ROE 予
2.35%
ROA 予
0.93%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/13)
1,848
始値
1,847
高値
1,847
安値
1,847
終値 -0.05%
1,847
出来高 -50%
200

乖離率

株価(5日)
移動平均値
-0.75%
1,861
株価(25日)
移動平均値
-7.79%
2,003
出来高(5日)
移動平均値
-44.44%
360

2024/04/10~2024/09/18

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
2024
09/181,8471,8471,8471,847-0.05%20028億4160万-7.79%19.810.47
09/131,8081,8481,8081,8480%40028億4314万-7.28%19.820.47
09/121,8661,8661,8481,848-0.75%70028億4314万-7.55%19.820.47
09/061,8621,8801,8621,862-2.05%30028億6468万-7.13%19.970.47
09/051,9011,9011,9011,901-0.52%20029億2468万-5.19%20.390.48
09/041,9871,9871,8511,911-4.69%3,60029億4007万-4.64%20.50.48
09/032,0972,0971,9852,005-4.02%3,00030億8469万+0.15%21.510.51
09/022,0632,0892,0452,089-1.14%40032億1392万+4.87%22.410.53
08/292,0502,1132,0402,113+0.62%1,30032億5085万+6.61%22.670.53
08/282,1042,1042,1002,100-0.71%20032億3085万+6.44%22.530.53
08/272,0752,1152,0752,115-0.47%20032億5392万+7.36%22.690.53
08/262,0662,1252,0662,125+1.67%1,20032億6931万+8.09%22.790.54
08/232,1002,1152,0902,090-0.48%30032億1546万+6.42%22.420.53
08/222,1882,1882,0402,100-1.78%1,90032億3085万+6.92%22.530.53
08/212,2212,2662,0622,138-4.34%8,30032億8931万+8.75%22.930.54
08/202,2362,2402,1412,235-0.04%3,40034億3854万+13.62%23.970.56
08/192,1812,2502,1422,236+1.64%4,80034億4008万+13.85%23.980.56
08/162,1002,2002,0502,200+4.81%7,80033億8470万+12.13%23.60.55
08/152,0252,0992,0252,099+1.16%1,50032億2931万+7.04%22.520.53
08/142,0982,0982,0002,075-1.1%3,00031億9238万+5.6%22.260.52
08/131,8982,0981,8982,098+6.07%4,50032億2777万+6.61%22.50.53
08/091,7921,9791,7921,978+10.38%3,50030億4315万+0.3%21.220.5
08/081,5701,8781,5701,792+8.61%7,80027億5699万-9.49%19.220.45
08/071,4661,6501,4001,650+1.48%24,10025億3852万-17.38%17.70.42
08/061,5101,7101,5101,626+2.91%3,60025億160万-19.47%17.440.41
08/051,7241,8101,5801,580-21%4,00024億3083万-22.55%16.950.4
08/021,9022,0001,9022,000+0.15%1,30030億7700万-3.15%21.450.5
08/011,8442,0501,8441,997+7.19%3,00030億7238万-3.62%21.420.5
07/311,8931,9731,8631,863-1.53%1,60028億6622万-10.43%19.980.47
07/301,8451,8931,8451,892+1.94%1,60029億1084万-9.6%20.290.48
07/291,7531,8561,7511,856+5.94%4,00028億5545万-11.87%19.910.47
07/261,8001,8561,7351,752-4.78%10,30026億9545万-17.4%18.790.44
07/251,8611,9431,8401,840-3%4,30028億3084万-13.9%19.740.46
07/242,0012,0051,8971,897-5.43%2,90029億1853万-11.77%20.350.48
07/232,0222,0442,0012,006-0.79%1,80030億8623万-7.26%21.520.51
07/222,0652,0652,0222,022-2.13%1,40031億1084万-6.82%21.690.51
07/192,1102,1102,0422,066-1.67%2,00031億7854万-5.01%22.160.52
07/182,1302,1602,1012,101-2.69%60032億3238万-3.49%22.540.53
07/172,1502,1652,1302,159+0.37%1,20033億2162万-0.83%23.160.54
07/162,1602,1822,1512,151-0.42%60033億931万-1.19%23.070.54
07/122,1872,1882,1602,160-1.23%1,20033億2316万-0.74%23.170.54
07/102,1572,1872,1572,1870%40033億6469万+0.64%23.460.55
07/092,1572,1872,1572,1870%30033億6469万+0.83%23.460.55
07/082,1582,1872,1582,187+1.44%50033億6469万+1.06%23.460.55
07/052,1602,1882,1552,156-1.46%70033億1700万-0.05%23.130.54
07/042,1932,1952,1552,188-0.27%1,10033億6623万+1.67%23.470.55
07/032,1822,1992,1692,194-0.23%1,30033億7546万+2.38%23.530.55
07/022,2002,2092,1902,199-0.05%70033億8316万+3%23.590.55
07/012,1552,2002,1552,200+1.95%1,70033億8470万+3.38%23.60.55
06/282,2002,2092,1582,158-2.04%90033億2008万+1.74%23.150.54
06/272,1332,2032,1302,203+1.29%1,70033億8931万+3.92%23.630.56
06/262,1802,2102,1752,175-1.14%80033億4623万+2.64%23.330.55
06/252,2002,2002,2002,200+0.23%20033億8470万+3.63%23.60.55
06/242,1702,2002,1702,195-1.13%60033億7700万+3.54%23.550.55
06/202,1762,2222,1762,220-0.27%70034億1547万+4.96%23.810.56
06/182,1312,2262,1312,226+3.53%80034億2470万+5.55%23.880.56
06/142,1502,1612,0612,150-0.14%3,50033億777万+2.19%23.060.54
06/132,2222,2302,1532,153-3.11%4,10033億1239万+2.43%23.090.54
06/122,1882,2222,1512,222+1.74%1,50034億1854万+5.81%23.830.56
06/112,1222,1872,1222,184+1.63%1,30033億6008万+4.25%23.430.55
06/102,0882,1962,0812,149+1.75%2,90033億623万+2.68%23.050.54
06/072,1012,1212,0802,112+0.05%2,40032億4931万+0.91%22.650.53
06/062,1362,2002,1112,111-2.54%1,90032億4777万+0.72%22.640.53
06/052,1082,2302,1082,166+2.65%6,20033億3239万+3.19%23.230.55
06/042,0512,2002,0512,110+0.52%5,90032億4623万+0.52%22.630.53
05/312,0992,0992,0312,099+0.62%1,80032億2931万-0.33%22.520.53
05/302,0552,0872,0022,086+1.51%3,70032億931万-1.04%22.380.53
05/292,0262,0612,0212,055+1.43%2,20031億6161万-2.65%22.040.52
05/282,0232,0261,9992,026+0.65%1,30031億1700万-4.21%21.730.51
05/271,9732,0281,9732,013+1.92%2,80030億9700万-5.14%21.590.51
05/242,0002,0001,9501,975-0.85%2,90030億3853万-7.23%21.190.5
05/232,0112,0181,9901,992-1.04%2,30030億6469万-6.87%21.370.5
05/222,0372,0372,0122,013-1.18%1,40030億9700万-6.37%21.590.51
05/212,1292,1292,0112,037-4.23%10,70031億3392万-5.74%21.850.51
05/202,1272,1401,9952,127-2.3%13,70032億7238万-1.98%22.820.54
05/172,1182,2252,0162,177-4.01%38,20033億4931万-0.23%23.350.55
05/162,1612,3202,1482,268+6.88%15,10034億8931万+3.8%24.330.57
05/152,1002,1472,0912,122+2.36%3,30032億6469万-2.88%22.760.53
05/142,0692,3202,0322,073-0.86%15,10031億8931万-5.43%22.240.52
05/132,0612,0912,0612,091+0.29%1,00032億1700万-5.08%22.430.53
05/102,1392,1392,0852,085-1.28%30032億777万-5.83%22.370.53
05/092,0832,1162,0772,112+0.57%1,30032億4931万-5.29%22.650.53
05/082,0802,1002,0702,1000%90032億3085万-6.58%22.530.53
05/072,1132,1132,0802,100-0.94%1,20032億3085万-7.61%22.530.53
05/022,1442,1602,0592,120-2.08%4,50032億6162万-7.79%22.740.53
05/012,1712,1912,1452,165-1.05%4,70033億3085万-6.68%23.220.55
04/302,1862,2122,1862,188+0.09%1,30033億6623万-6.54%23.470.55
04/262,1652,1952,1602,186+1.2%2,00033億6316万-7.72%23.450.55
04/252,3342,5202,1512,160-5.43%33,10033億2316万-9.92%23.170.54
04/242,1552,2842,1552,284+6.78%5,30035億1393万-5.58%24.50.58
04/232,1202,1882,1162,139-1.38%2,40032億9085万-11.98%22.940.54
04/222,1612,1802,1302,169+0.32%1,30033億3700万-11%23.270.55
04/192,1762,1762,1602,162-1.05%1,50033億2623万-11.57%23.190.54
04/182,1822,1872,1822,185-0.95%1,50033億6162万-10.96%23.440.55
04/172,2252,2252,1872,206-0.85%1,20033億9393万-10.11%23.660.56
04/162,2432,2882,2252,225-1.85%1,30034億2316万-9.26%23.870.56
04/152,2672,2672,2212,2670%90034億8777万-7.47%24.320.57
04/122,2842,2842,2662,267-0.74%1,60034億8777万-7.36%24.320.57
04/112,3992,4682,2702,284-5.54%5,20035億1393万-6.36%24.50.58
04/102,2252,4802,2252,418+7.71%10,10037億2009万-0.58%25.940.61

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
2,140
214
7/9
1,320
132
1/24
45,000
450,000
7/9
--+20.31%
5/7
-12.2%
5/18
2009年
3月期
2,240
224
5/23
860
86
3/31

86
3/30
5,100
51,000
10/16

51,000
9/26
--+22.94%
5/23
-18.46%
4/6
2010年
3月期
990
99
6/11
670
67
3/25
18,400
184,000
3/17
--+19.22%
6/11
-11.27%
2/18
2011年
3月期
1,510
151
3/24
460
46
3/15
168,700
1,687,000
3/24
23億2313万7億771万+32.01%
3/7
-50.75%
3/15
2012年
3月期
1,170
117
4/13
580
58
11/28

58
11/25

他2件
396,600
3,966,000
2/22
18億4万8億9233万+35.38%
2/22
-19.01%
8/9
2013年
3月期
1,000
100
3/14
500
50
10/31
655,700
6,557,000
11/9
15億3850万7億6925万+32.89%
1/18
-24.94%
5/15
2014年
3月期
2,180
218
3/12
750
75
6/7

75
4/2
1,219,700
12,197,000
11/6
33億5393万11億5387万+57.16%
11/11
-20.48%
6/7
2015年
3月期
2,790
279
3/19

279
3/16
1,170
117
5/22

117
5/20
554,600
5,546,000
12/15
42億9241万18億4万+25.41%
12/15
-26.63%
5/19
2016年
3月期
2,650
265
4/8
1,450
145
8/25
223,100
2,231,000
11/9
40億7702万22億3082万+25.67%
11/9
-28.16%
8/25
2017年
3月期
1,890
189
4/1
990
99
6/24
579,700
5,797,000
10/27
29億776万15億2311万+19.08%
10/27
-20.6%
6/24
2018年
3月期
1,710
171
7/21
1,290
129
6/6
43,700
437,000
5/15
26億3083万19億8466万+12.56%
7/21
-8.4%
5/15
2019年
3月期
2,279
10/2
1,450
12/25
40,300
5/21
35億624万22億3082万+15.42%
10/2
-20.09%
12/25
2020年
3月期
1,909
4/15
677
3/17
13,700
4/24
29億3699万10億4156万+8.65%
10/24
-29.92%
3/17
2021年
3月期
1,239
3/23

3/22
716
4/1
10,100
3/17
19億620万11億156万+20.72%
12/14
-8.9%
8/28
2022年
3月期
1,705
11/5
1,114
4/9
12,200
11/5
26億2314万17億1388万+17.66%
11/15
-14%
4/13
2023年
3月期
3,320
11/29
1,000
10/3
1,399,400
11/30
51億782万15億3850万+169.71%
11/29
-22.73%
12/29
2024年
3月期
3,890
1/25
1,194
10/24
1,032,300
1/26
59億8476万18億3696万+68.42%
12/7
-24.84%
1/17
最新1,847
2024/9/18
20028億4160万-7.79%
2,003

年間値上がり率

1998/12/30 vs 1997/12/29
-12%(0.88倍)
1999/12/29 vs 1998/12/30
-32%(0.68倍)
2000/12/28 vs 1999/12/29
7%(1.07倍)
2001/12/28 vs 2000/12/28
-35%(0.65倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
264%(3.64倍)
2004/12/30 vs 2003/12/30
-42%(0.58倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/29 vs 2008/12/30
-33%(0.67倍)
2010/12/30 vs 2009/12/29
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
128%(2.28倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
-22%(0.78倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/27 vs 2020/12/30
44%(1.44倍)
2022/12/30 vs 2021/12/27
-7%(0.93倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/09/18 vs 2023/12/29
-18%(0.82倍)
過去安値
460円(2011/03/15)
302%(4.02倍)
1,847円(9/18)