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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,515 | 1,524 | 1,464 | 1,475 | -45 | -3% | 44,800 |
2023/12/07 | 1,547 | 1,547 | 1,520 | 1,520 | -30 | -1.9% | 27,400 |
2023/12/06 | 1,502 | 1,554 | 1,502 | 1,550 | +48 | +3.2% | 45,800 |
2023/12/05 | 1,488 | 1,522 | 1,488 | 1,502 | +2 | +0.1% | 34,200 |
2023/12/04 | 1,505 | 1,507 | 1,482 | 1,500 | -23 | -1.5% | 35,900 |
2023/12/01 | 1,540 | 1,544 | 1,520 | 1,523 | -20 | -1.3% | 23,200 |
2023/11/30 | 1,525 | 1,550 | 1,525 | 1,543 | +10 | +0.7% | 23,200 |
2023/11/29 | 1,559 | 1,563 | 1,530 | 1,533 | -30 | -1.9% | 23,800 |
2023/11/28 | 1,567 | 1,580 | 1,559 | 1,563 | -11 | -0.7% | 30,600 |
2023/11/27 | 1,581 | 1,590 | 1,564 | 1,574 | -3 | -0.2% | 20,000 |
2023/11/24 | 1,561 | 1,592 | 1,553 | 1,577 | +17 | +1.1% | 27,700 |
2023/11/22 | 1,574 | 1,578 | 1,552 | 1,560 | -14 | -0.9% | 18,300 |
2023/11/21 | 1,536 | 1,588 | 1,530 | 1,574 | +33 | +2.1% | 49,400 |
2023/11/20 | 1,563 | 1,563 | 1,541 | 1,541 | -22 | -1.4% | 38,500 |
2023/11/17 | 1,503 | 1,563 | 1,501 | 1,563 | +55 | +3.6% | 40,100 |
2023/11/16 | 1,513 | 1,526 | 1,504 | 1,508 | -5 | -0.3% | 20,700 |
2023/11/15 | 1,500 | 1,518 | 1,500 | 1,513 | +17 | +1.1% | 27,300 |
2023/11/14 | 1,498 | 1,504 | 1,492 | 1,496 | +4 | +0.3% | 11,800 |
2023/11/13 | 1,507 | 1,519 | 1,490 | 1,492 | -9 | -0.6% | 19,200 |
2023/11/10 | 1,467 | 1,505 | 1,466 | 1,501 | +9 | +0.6% | 26,400 |
2023/11/09 | 1,502 | 1,502 | 1,470 | 1,492 | +43 | +3% | 42,500 |
2023/11/08 | 1,497 | 1,502 | 1,447 | 1,449 | -41 | -2.8% | 35,600 |
2023/11/07 | 1,455 | 1,513 | 1,455 | 1,490 | +36 | +2.5% | 73,700 |
2023/11/06 | 1,451 | 1,461 | 1,439 | 1,454 | +10 | +0.7% | 40,500 |
2023/11/02 | 1,463 | 1,463 | 1,430 | 1,444 | -18 | -1.2% | 53,700 |
2023/11/01 | 1,435 | 1,463 | 1,408 | 1,462 | +79 | +5.7% | 91,000 |
2023/10/31 | 1,360 | 1,383 | 1,360 | 1,383 | +24 | +1.8% | 21,600 |
2023/10/30 | 1,377 | 1,377 | 1,355 | 1,359 | -16 | -1.2% | 24,000 |
2023/10/27 | 1,351 | 1,375 | 1,348 | 1,375 | +36 | +2.7% | 22,500 |
2023/10/26 | 1,350 | 1,359 | 1,335 | 1,339 | -15 | -1.1% | 24,700 |
2023/10/25 | 1,350 | 1,362 | 1,350 | 1,354 | +4 | +0.3% | 15,900 |
2023/10/24 | 1,356 | 1,357 | 1,328 | 1,350 | -1 | -0.1% | 26,200 |
2023/10/23 | 1,357 | 1,365 | 1,351 | 1,351 | -16 | -1.2% | 17,100 |
2023/10/20 | 1,366 | 1,373 | 1,357 | 1,367 | +1 | +0.1% | 12,900 |
2023/10/19 | 1,351 | 1,373 | 1,350 | 1,366 | -3 | -0.2% | 17,800 |
2023/10/18 | 1,387 | 1,387 | 1,359 | 1,369 | -5 | -0.4% | 24,200 |
2023/10/17 | 1,377 | 1,387 | 1,368 | 1,374 | +6 | +0.4% | 16,000 |
2023/10/16 | 1,378 | 1,382 | 1,363 | 1,368 | -11 | -0.8% | 28,100 |
2023/10/13 | 1,395 | 1,401 | 1,374 | 1,379 | -25 | -1.8% | 29,200 |
2023/10/12 | 1,399 | 1,404 | 1,388 | 1,404 | +13 | +0.9% | 18,000 |
2023/10/11 | 1,400 | 1,403 | 1,386 | 1,391 | -8 | -0.6% | 26,300 |
2023/10/10 | 1,392 | 1,403 | 1,388 | 1,399 | +18 | +1.3% | 25,700 |
2023/10/06 | 1,377 | 1,395 | 1,375 | 1,381 | +12 | +0.9% | 20,300 |
2023/10/05 | 1,349 | 1,374 | 1,349 | 1,369 | +20 | +1.5% | 36,800 |
2023/10/04 | 1,367 | 1,373 | 1,349 | 1,349 | -32 | -2.3% | 45,700 |
2023/10/03 | 1,421 | 1,421 | 1,380 | 1,381 | -43 | -3% | 45,800 |
2023/10/02 | 1,423 | 1,455 | 1,423 | 1,424 | -13 | -0.9% | 36,600 |
2023/09/29 | 1,470 | 1,470 | 1,432 | 1,437 | -16 | -1.1% | 40,600 |
2023/09/28 | 1,473 | 1,475 | 1,451 | 1,453 | -26 | -1.8% | 49,900 |
2023/09/27 | 1,457 | 1,481 | 1,428 | 1,479 | +25 | +1.7% | 59,100 |
101~
150
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 | 169,000円 | +15.7% | -4.9% | 3.55% | 7.13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 | 88,000円 | +2.2% | +2.6% | 3.41% | 15.04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 | 235,600円 | +17.9% | -15.9% | 3.43% | 8.75倍 | 1.03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 | 278,100円 | +1.8% | +0.4% | 2.16% | 14.24倍 | 1.09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 | 146,800円 | +19.8% | +18.7% | 0.54% | 23.50倍 | 3.50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