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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,227 | 1,236 | 1,227 | 1,232 | +1 | +0.1% | 14,000 |
| 2022/11/17 | 1,225 | 1,235 | 1,225 | 1,231 | +4 | +0.3% | 7,400 |
| 2022/11/16 | 1,225 | 1,233 | 1,225 | 1,227 | -2 | -0.2% | 13,300 |
| 2022/11/15 | 1,239 | 1,239 | 1,226 | 1,229 | +4 | +0.3% | 13,100 |
| 2022/11/14 | 1,238 | 1,238 | 1,225 | 1,225 | -13 | -1.1% | 11,200 |
| 2022/11/11 | 1,250 | 1,255 | 1,230 | 1,238 | +4 | +0.3% | 27,100 |
| 2022/11/10 | 1,238 | 1,240 | 1,233 | 1,234 | -7 | -0.6% | 13,200 |
| 2022/11/09 | 1,246 | 1,247 | 1,239 | 1,241 | -5 | -0.4% | 6,600 |
| 2022/11/08 | 1,239 | 1,246 | 1,236 | 1,246 | +14 | +1.1% | 19,400 |
| 2022/11/07 | 1,235 | 1,239 | 1,225 | 1,232 | +1 | +0.1% | 20,200 |
| 2022/11/04 | 1,234 | 1,237 | 1,228 | 1,231 | -3 | -0.2% | 23,300 |
| 2022/11/02 | 1,245 | 1,248 | 1,231 | 1,234 | -21 | -1.7% | 40,100 |
| 2022/11/01 | 1,273 | 1,273 | 1,255 | 1,255 | -18 | -1.4% | 10,000 |
| 2022/10/31 | 1,275 | 1,284 | 1,266 | 1,273 | +19 | +1.5% | 19,300 |
| 2022/10/28 | 1,271 | 1,285 | 1,254 | 1,254 | -12 | -0.9% | 80,600 |
| 2022/10/27 | 1,271 | 1,274 | 1,265 | 1,266 | -10 | -0.8% | 5,500 |
| 2022/10/26 | 1,288 | 1,288 | 1,273 | 1,276 | -7 | -0.5% | 14,300 |
| 2022/10/25 | 1,280 | 1,285 | 1,276 | 1,283 | +11 | +0.9% | 13,300 |
| 2022/10/24 | 1,282 | 1,283 | 1,270 | 1,272 | +3 | +0.2% | 12,000 |
| 2022/10/21 | 1,266 | 1,273 | 1,264 | 1,269 | +3 | +0.2% | 7,000 |
| 2022/10/20 | 1,265 | 1,267 | 1,262 | 1,266 | -9 | -0.7% | 7,700 |
| 2022/10/19 | 1,263 | 1,276 | 1,263 | 1,275 | +10 | +0.8% | 9,800 |
| 2022/10/18 | 1,255 | 1,271 | 1,255 | 1,265 | +10 | +0.8% | 14,900 |
| 2022/10/17 | 1,257 | 1,263 | 1,255 | 1,255 | -10 | -0.8% | 8,700 |
| 2022/10/14 | 1,265 | 1,273 | 1,251 | 1,265 | +20 | +1.6% | 34,100 |
| 2022/10/13 | 1,251 | 1,252 | 1,239 | 1,245 | -6 | -0.5% | 18,700 |
| 2022/10/12 | 1,236 | 1,251 | 1,234 | 1,251 | +7 | +0.6% | 14,300 |
| 2022/10/11 | 1,251 | 1,256 | 1,235 | 1,244 | -32 | -2.5% | 24,500 |
| 2022/10/07 | 1,262 | 1,276 | 1,256 | 1,276 | +14 | +1.1% | 24,500 |
| 2022/10/06 | 1,267 | 1,279 | 1,259 | 1,262 | +10 | +0.8% | 29,900 |
| 2022/10/05 | 1,271 | 1,275 | 1,252 | 1,252 | -13 | -1% | 23,800 |
| 2022/10/04 | 1,240 | 1,266 | 1,235 | 1,265 | +35 | +2.8% | 36,400 |
| 2022/10/03 | 1,210 | 1,230 | 1,207 | 1,230 | +14 | +1.2% | 14,100 |
| 2022/09/30 | 1,240 | 1,242 | 1,216 | 1,216 | -32 | -2.6% | 26,900 |
| 2022/09/29 | 1,227 | 1,249 | 1,226 | 1,248 | +4 | +0.3% | 25,000 |
| 2022/09/28 | 1,246 | 1,252 | 1,222 | 1,244 | +16 | +1.3% | 32,200 |
| 2022/09/27 | 1,240 | 1,241 | 1,228 | 1,228 | -2 | -0.2% | 18,900 |
| 2022/09/26 | 1,245 | 1,246 | 1,229 | 1,230 | -13 | -1% | 40,100 |
| 2022/09/22 | 1,251 | 1,255 | 1,243 | 1,243 | -19 | -1.5% | 24,400 |
| 2022/09/21 | 1,271 | 1,271 | 1,252 | 1,262 | -9 | -0.7% | 21,000 |
| 2022/09/20 | 1,258 | 1,271 | 1,258 | 1,271 | +12 | +1% | 13,200 |
| 2022/09/16 | 1,263 | 1,270 | 1,256 | 1,259 | -11 | -0.9% | 20,500 |
| 2022/09/15 | 1,267 | 1,270 | 1,260 | 1,270 | +9 | +0.7% | 16,800 |
| 2022/09/14 | 1,269 | 1,280 | 1,261 | 1,261 | -19 | -1.5% | 21,400 |
| 2022/09/13 | 1,280 | 1,285 | 1,278 | 1,280 | -10 | -0.8% | 11,200 |
| 2022/09/12 | 1,255 | 1,291 | 1,255 | 1,290 | +15 | +1.2% | 79,600 |
| 2022/09/09 | 1,262 | 1,277 | 1,261 | 1,275 | +8 | +0.6% | 24,700 |
| 2022/09/08 | 1,245 | 1,267 | 1,245 | 1,267 | +30 | +2.4% | 23,400 |
| 2022/09/07 | 1,252 | 1,252 | 1,234 | 1,237 | -18 | -1.4% | 27,200 |
| 2022/09/06 | 1,250 | 1,262 | 1,248 | 1,255 | +5 | +0.4% | 19,200 |
601～
650
件表示中 / 6942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 | 165,100円 | +12.1% | +9.1% | 4.24% | 5.84倍 | 0.62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 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＮＪＳ | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＣＳＰ | 262,700円 | +6.4% | +2.9% | 2.28% | 12.69倍 | 0.97倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
