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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,641 | 1,660 | 1,631 | 1,638 | -3 | -0.2% | 29,200 |
| 2024/02/22 | 1,636 | 1,641 | 1,630 | 1,641 | +3 | +0.2% | 27,000 |
| 2024/02/21 | 1,667 | 1,667 | 1,636 | 1,638 | -25 | -1.5% | 18,500 |
| 2024/02/20 | 1,685 | 1,686 | 1,660 | 1,663 | -21 | -1.2% | 27,800 |
| 2024/02/19 | 1,655 | 1,684 | 1,650 | 1,684 | +29 | +1.8% | 23,500 |
| 2024/02/16 | 1,629 | 1,660 | 1,598 | 1,655 | +60 | +3.8% | 70,500 |
| 2024/02/15 | 1,620 | 1,630 | 1,593 | 1,595 | -19 | -1.2% | 35,900 |
| 2024/02/14 | 1,605 | 1,623 | 1,598 | 1,614 | -31 | -1.9% | 49,200 |
| 2024/02/13 | 1,588 | 1,645 | 1,588 | 1,645 | +95 | +6.1% | 77,200 |
| 2024/02/09 | 1,584 | 1,584 | 1,550 | 1,550 | -34 | -2.1% | 19,500 |
| 2024/02/08 | 1,600 | 1,600 | 1,562 | 1,584 | -12 | -0.8% | 19,600 |
| 2024/02/07 | 1,582 | 1,605 | 1,582 | 1,596 | +13 | +0.8% | 14,300 |
| 2024/02/06 | 1,595 | 1,604 | 1,582 | 1,583 | -8 | -0.5% | 15,600 |
| 2024/02/05 | 1,567 | 1,591 | 1,566 | 1,591 | +25 | +1.6% | 22,700 |
| 2024/02/02 | 1,580 | 1,583 | 1,560 | 1,566 | -9 | -0.6% | 13,000 |
| 2024/02/01 | 1,565 | 1,580 | 1,565 | 1,575 | -7 | -0.4% | 14,100 |
| 2024/01/31 | 1,562 | 1,582 | 1,560 | 1,582 | +20 | +1.3% | 20,900 |
| 2024/01/30 | 1,596 | 1,596 | 1,559 | 1,562 | -31 | -1.9% | 22,000 |
| 2024/01/29 | 1,573 | 1,593 | 1,550 | 1,593 | +42 | +2.7% | 40,200 |
| 2024/01/26 | 1,567 | 1,570 | 1,551 | 1,551 | -20 | -1.3% | 22,400 |
| 2024/01/25 | 1,561 | 1,577 | 1,558 | 1,571 | +12 | +0.8% | 19,900 |
| 2024/01/24 | 1,578 | 1,578 | 1,557 | 1,559 | -16 | -1% | 23,100 |
| 2024/01/23 | 1,600 | 1,600 | 1,573 | 1,575 | -22 | -1.4% | 27,700 |
| 2024/01/22 | 1,599 | 1,611 | 1,591 | 1,597 | +2 | +0.1% | 15,600 |
| 2024/01/19 | 1,600 | 1,617 | 1,595 | 1,595 | -2 | -0.1% | 29,600 |
| 2024/01/18 | 1,592 | 1,610 | 1,592 | 1,597 | -3 | -0.2% | 14,400 |
| 2024/01/17 | 1,603 | 1,626 | 1,600 | 1,600 | -4 | -0.2% | 24,100 |
| 2024/01/16 | 1,633 | 1,633 | 1,604 | 1,604 | -15 | -0.9% | 29,400 |
| 2024/01/15 | 1,600 | 1,625 | 1,596 | 1,619 | +19 | +1.2% | 34,200 |
| 2024/01/12 | 1,603 | 1,623 | 1,589 | 1,600 | -1 | -0.1% | 31,400 |
| 2024/01/11 | 1,610 | 1,623 | 1,598 | 1,601 | +1 | +0.1% | 29,700 |
| 2024/01/10 | 1,594 | 1,606 | 1,585 | 1,600 | +6 | +0.4% | 31,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,580 | 1,594 | +1 | +0.1% | 29,100 |
| 2024/01/05 | 1,580 | 1,607 | 1,580 | 1,593 | +19 | +1.2% | 43,200 |
| 2024/01/04 | 1,563 | 1,578 | 1,552 | 1,574 | +10 | +0.6% | 25,400 |
| 2023/12/29 | 1,572 | 1,575 | 1,552 | 1,564 | -4 | -0.3% | 18,600 |
| 2023/12/28 | 1,548 | 1,568 | 1,547 | 1,568 | +25 | +1.6% | 28,900 |
| 2023/12/27 | 1,546 | 1,550 | 1,530 | 1,543 | +7 | +0.5% | 25,600 |
| 2023/12/26 | 1,537 | 1,545 | 1,527 | 1,536 | +13 | +0.9% | 21,900 |
| 2023/12/25 | 1,547 | 1,557 | 1,523 | 1,523 | -14 | -0.9% | 20,800 |
| 2023/12/22 | 1,530 | 1,543 | 1,526 | 1,537 | +25 | +1.7% | 21,600 |
| 2023/12/21 | 1,516 | 1,531 | 1,512 | 1,512 | -26 | -1.7% | 21,800 |
| 2023/12/20 | 1,529 | 1,547 | 1,520 | 1,538 | +13 | +0.9% | 29,700 |
| 2023/12/19 | 1,521 | 1,526 | 1,512 | 1,525 | +19 | +1.3% | 19,500 |
| 2023/12/18 | 1,524 | 1,524 | 1,493 | 1,506 | -21 | -1.4% | 25,600 |
| 2023/12/15 | 1,516 | 1,529 | 1,512 | 1,527 | +12 | +0.8% | 26,600 |
| 2023/12/14 | 1,516 | 1,524 | 1,508 | 1,515 | +6 | +0.4% | 23,300 |
| 2023/12/13 | 1,507 | 1,517 | 1,501 | 1,509 | +2 | +0.1% | 21,800 |
| 2023/12/12 | 1,513 | 1,524 | 1,506 | 1,507 | +6 | +0.4% | 15,400 |
| 2023/12/11 | 1,478 | 1,501 | 1,478 | 1,501 | +26 | +1.8% | 26,200 |
51～
100
件表示中 / 6702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 | 169,200円 | +15.7% | -4.9% | 3.55% | 7.14倍 | 0.67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 |
| 丹青社 | 87,900円 | +2.2% | +2.6% | 3.41% | 15.02倍 | 1.33倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ワールドＨＤ | 238,800円 | +17.9% | -15.9% | 3.39% | 8.87倍 | 1.04倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| ＣＳＰ | 275,700円 | +1.8% | +0.4% | 2.18% | 14.12倍 | 1.08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 |
| ミダックＨＤ | 146,500円 | +19.8% | +18.7% | 0.55% | 23.45倍 | 3.49倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
