イチネンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,990 | 2,006 | 1,990 | 1,996 | +6 | +0.3% | 31,500 |
| 2025/09/12 | 1,998 | 2,005 | 1,985 | 1,990 | ±0 | ±0% | 48,500 |
| 2025/09/11 | 1,987 | 1,996 | 1,962 | 1,990 | +1 | +0.1% | 45,700 |
| 2025/09/10 | 1,989 | 2,005 | 1,981 | 1,989 | -4 | -0.2% | 88,900 |
| 2025/09/09 | 1,918 | 2,009 | 1,915 | 1,993 | +136 | +7.3% | 298,900 |
| 2025/09/08 | 1,847 | 1,868 | 1,845 | 1,857 | +10 | +0.5% | 26,500 |
| 2025/09/05 | 1,841 | 1,856 | 1,834 | 1,847 | +14 | +0.8% | 26,400 |
| 2025/09/04 | 1,829 | 1,833 | 1,811 | 1,833 | +3 | +0.2% | 15,700 |
| 2025/09/03 | 1,814 | 1,847 | 1,811 | 1,830 | +19 | +1% | 51,900 |
| 2025/09/02 | 1,805 | 1,829 | 1,805 | 1,811 | +30 | +1.7% | 38,900 |
| 2025/09/01 | 1,799 | 1,805 | 1,775 | 1,781 | -18 | -1% | 34,300 |
| 2025/08/29 | 1,810 | 1,810 | 1,796 | 1,799 | -19 | -1% | 20,900 |
| 2025/08/28 | 1,804 | 1,820 | 1,796 | 1,818 | +11 | +0.6% | 38,200 |
| 2025/08/27 | 1,802 | 1,808 | 1,799 | 1,807 | +3 | +0.2% | 16,200 |
| 2025/08/26 | 1,811 | 1,812 | 1,790 | 1,804 | -6 | -0.3% | 31,800 |
| 2025/08/25 | 1,799 | 1,822 | 1,796 | 1,810 | +14 | +0.8% | 46,600 |
| 2025/08/22 | 1,784 | 1,799 | 1,774 | 1,796 | +19 | +1.1% | 25,700 |
| 2025/08/21 | 1,779 | 1,784 | 1,762 | 1,777 | -2 | -0.1% | 24,400 |
| 2025/08/20 | 1,788 | 1,789 | 1,778 | 1,779 | -9 | -0.5% | 33,200 |
| 2025/08/19 | 1,787 | 1,797 | 1,779 | 1,788 | +5 | +0.3% | 35,200 |
| 2025/08/18 | 1,762 | 1,783 | 1,760 | 1,783 | +18 | +1% | 30,100 |
| 2025/08/15 | 1,765 | 1,766 | 1,746 | 1,765 | ±0 | ±0% | 29,900 |
| 2025/08/14 | 1,788 | 1,789 | 1,761 | 1,765 | -45 | -2.5% | 35,000 |
| 2025/08/13 | 1,813 | 1,813 | 1,787 | 1,810 | +11 | +0.6% | 45,300 |
| 2025/08/12 | 1,775 | 1,812 | 1,758 | 1,799 | +49 | +2.8% | 82,400 |
| 2025/08/08 | 1,735 | 1,750 | 1,720 | 1,750 | +14 | +0.8% | 71,100 |
| 2025/08/07 | 1,720 | 1,736 | 1,718 | 1,736 | +16 | +0.9% | 27,500 |
| 2025/08/06 | 1,712 | 1,735 | 1,711 | 1,720 | +8 | +0.5% | 23,800 |
| 2025/08/05 | 1,700 | 1,717 | 1,693 | 1,712 | +12 | +0.7% | 24,500 |
| 2025/08/04 | 1,715 | 1,721 | 1,700 | 1,700 | -34 | -2% | 40,200 |
| 2025/08/01 | 1,718 | 1,736 | 1,718 | 1,734 | +8 | +0.5% | 33,400 |
| 2025/07/31 | 1,713 | 1,727 | 1,709 | 1,726 | +7 | +0.4% | 25,000 |
| 2025/07/30 | 1,716 | 1,733 | 1,716 | 1,719 | +3 | +0.2% | 70,300 |
| 2025/07/29 | 1,687 | 1,720 | 1,685 | 1,716 | +23 | +1.4% | 60,200 |
| 2025/07/28 | 1,690 | 1,693 | 1,673 | 1,693 | +13 | +0.8% | 45,600 |
| 2025/07/25 | 1,662 | 1,685 | 1,644 | 1,680 | +20 | +1.2% | 51,800 |
| 2025/07/24 | 1,656 | 1,665 | 1,635 | 1,660 | +19 | +1.2% | 68,600 |
| 2025/07/23 | 1,638 | 1,648 | 1,630 | 1,641 | +18 | +1.1% | 32,600 |
| 2025/07/22 | 1,636 | 1,644 | 1,618 | 1,623 | -13 | -0.8% | 15,600 |
| 2025/07/18 | 1,646 | 1,646 | 1,629 | 1,636 | -5 | -0.3% | 18,800 |
| 2025/07/17 | 1,631 | 1,644 | 1,624 | 1,641 | +4 | +0.2% | 14,700 |
| 2025/07/16 | 1,657 | 1,663 | 1,637 | 1,637 | -11 | -0.7% | 16,800 |
| 2025/07/15 | 1,650 | 1,655 | 1,643 | 1,648 | -1 | -0.1% | 29,200 |
| 2025/07/14 | 1,655 | 1,662 | 1,644 | 1,649 | -5 | -0.3% | 18,400 |
| 2025/07/11 | 1,644 | 1,668 | 1,644 | 1,654 | +14 | +0.9% | 39,100 |
| 2025/07/10 | 1,642 | 1,643 | 1,620 | 1,640 | +5 | +0.3% | 55,800 |
| 2025/07/09 | 1,594 | 1,645 | 1,594 | 1,635 | +33 | +2.1% | 44,000 |
| 2025/07/08 | 1,588 | 1,602 | 1,588 | 1,602 | +16 | +1% | 20,600 |
| 2025/07/07 | 1,586 | 1,593 | 1,568 | 1,586 | -6 | -0.4% | 50,800 |
| 2025/07/04 | 1,599 | 1,606 | 1,592 | 1,592 | -8 | -0.5% | 21,400 |
1～
50
件表示中 / 7034件
類似銘柄と比較する
現在ご覧いただいている「イチネンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| イチネンＨＤ | 199,600円 | +4.6% | -2.8% | 3.66% | 7.62倍 | 0.73倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ポラリスＨＤ | 21,200円 | +63.9% | +10.9% | 1.42% | 24.80倍 | 1.75倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 三協フロン | 205,000円 | -1.1% | -2.1% | 4.15% | 8.60倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ワールドＨＤ | 262,100円 | +16.2% | +9.4% | 4.05% | 8.70倍 | 1.02倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| 日本空調 | 131,700円 | +2.4% | +0.6% | 3.49% | 14.48倍 | 1.77倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム
