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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,374 | 1,390 | 1,366 | 1,380 | +6 | +0.4% | 26,200 |
| 2018/07/19 | 1,366 | 1,380 | 1,364 | 1,374 | +9 | +0.7% | 13,800 |
| 2018/07/18 | 1,352 | 1,384 | 1,352 | 1,365 | +13 | +1% | 24,700 |
| 2018/07/17 | 1,338 | 1,367 | 1,329 | 1,352 | +14 | +1% | 25,000 |
| 2018/07/13 | 1,340 | 1,346 | 1,322 | 1,338 | +4 | +0.3% | 24,600 |
| 2018/07/12 | 1,333 | 1,348 | 1,333 | 1,334 | +4 | +0.3% | 14,800 |
| 2018/07/11 | 1,323 | 1,337 | 1,305 | 1,330 | +7 | +0.5% | 26,800 |
| 2018/07/10 | 1,329 | 1,355 | 1,312 | 1,323 | -1 | -0.1% | 46,100 |
| 2018/07/09 | 1,315 | 1,327 | 1,302 | 1,324 | +9 | +0.7% | 14,900 |
| 2018/07/06 | 1,311 | 1,320 | 1,309 | 1,315 | +13 | +1% | 23,000 |
| 2018/07/05 | 1,332 | 1,339 | 1,301 | 1,302 | -36 | -2.7% | 27,500 |
| 2018/07/04 | 1,327 | 1,349 | 1,327 | 1,338 | +1 | +0.1% | 19,600 |
| 2018/07/03 | 1,362 | 1,372 | 1,329 | 1,337 | -30 | -2.2% | 34,900 |
| 2018/07/02 | 1,375 | 1,406 | 1,366 | 1,367 | -11 | -0.8% | 27,300 |
| 2018/06/29 | 1,391 | 1,392 | 1,353 | 1,378 | -13 | -0.9% | 45,600 |
| 2018/06/28 | 1,404 | 1,410 | 1,388 | 1,391 | -12 | -0.9% | 24,200 |
| 2018/06/27 | 1,392 | 1,415 | 1,385 | 1,403 | +1 | +0.1% | 33,400 |
| 2018/06/26 | 1,400 | 1,417 | 1,389 | 1,402 | -8 | -0.6% | 31,800 |
| 2018/06/25 | 1,421 | 1,427 | 1,404 | 1,410 | -11 | -0.8% | 20,100 |
| 2018/06/22 | 1,405 | 1,421 | 1,397 | 1,421 | +7 | +0.5% | 26,400 |
| 2018/06/21 | 1,427 | 1,437 | 1,410 | 1,414 | -12 | -0.8% | 22,600 |
| 2018/06/20 | 1,428 | 1,431 | 1,393 | 1,426 | -2 | -0.1% | 34,000 |
| 2018/06/19 | 1,445 | 1,445 | 1,422 | 1,428 | -17 | -1.2% | 26,100 |
| 2018/06/18 | 1,443 | 1,449 | 1,433 | 1,445 | +1 | +0.1% | 18,300 |
| 2018/06/15 | 1,450 | 1,453 | 1,442 | 1,444 | -11 | -0.8% | 20,800 |
| 2018/06/14 | 1,452 | 1,459 | 1,447 | 1,455 | -7 | -0.5% | 19,600 |
| 2018/06/13 | 1,458 | 1,463 | 1,455 | 1,462 | +9 | +0.6% | 14,100 |
| 2018/06/12 | 1,465 | 1,469 | 1,452 | 1,453 | -9 | -0.6% | 22,000 |
| 2018/06/11 | 1,462 | 1,471 | 1,446 | 1,462 | ±0 | ±0% | 28,000 |
| 2018/06/08 | 1,455 | 1,475 | 1,454 | 1,462 | -5 | -0.3% | 44,900 |
| 2018/06/07 | 1,458 | 1,471 | 1,458 | 1,467 | +12 | +0.8% | 30,000 |
| 2018/06/06 | 1,450 | 1,469 | 1,441 | 1,455 | ±0 | ±0% | 50,000 |
| 2018/06/05 | 1,456 | 1,467 | 1,442 | 1,455 | -1 | -0.1% | 20,000 |
| 2018/06/04 | 1,440 | 1,465 | 1,439 | 1,456 | +15 | +1% | 45,700 |
| 2018/06/01 | 1,424 | 1,444 | 1,417 | 1,441 | +10 | +0.7% | 26,200 |
| 2018/05/31 | 1,434 | 1,438 | 1,423 | 1,431 | +4 | +0.3% | 33,400 |
| 2018/05/30 | 1,431 | 1,439 | 1,418 | 1,427 | -24 | -1.7% | 32,100 |
| 2018/05/29 | 1,456 | 1,456 | 1,431 | 1,451 | +2 | +0.1% | 32,200 |
| 2018/05/28 | 1,454 | 1,454 | 1,434 | 1,449 | +3 | +0.2% | 22,900 |
| 2018/05/25 | 1,454 | 1,455 | 1,437 | 1,446 | -8 | -0.6% | 37,700 |
| 2018/05/24 | 1,481 | 1,481 | 1,448 | 1,454 | -27 | -1.8% | 32,600 |
| 2018/05/23 | 1,457 | 1,489 | 1,447 | 1,481 | +20 | +1.4% | 81,600 |
| 2018/05/22 | 1,452 | 1,470 | 1,446 | 1,461 | +7 | +0.5% | 104,000 |
| 2018/05/21 | 1,455 | 1,472 | 1,443 | 1,454 | -3 | -0.2% | 51,700 |
| 2018/05/18 | 1,442 | 1,470 | 1,436 | 1,457 | +10 | +0.7% | 60,500 |
| 2018/05/17 | 1,453 | 1,463 | 1,439 | 1,447 | -6 | -0.4% | 45,900 |
| 2018/05/16 | 1,461 | 1,476 | 1,447 | 1,453 | -22 | -1.5% | 38,200 |
| 2018/05/15 | 1,474 | 1,476 | 1,461 | 1,475 | +1 | +0.1% | 26,700 |
| 2018/05/14 | 1,465 | 1,476 | 1,450 | 1,474 | +7 | +0.5% | 33,900 |
| 2018/05/11 | 1,457 | 1,470 | 1,454 | 1,467 | +9 | +0.6% | 22,400 |
1701～
1750
件表示中 / 6988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 | 163,500円 | +4.6% | -2.8% | 4.28% | 6.22倍 | 0.59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 |
| 日本空調 | 110,500円 | +2.4% | +0.6% | 4.16% | 12.13倍 | 1.48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 |
| ＭａｃｂｅｅＰ | 267,100円 | +18.1% | - | 2.06% | 9.85倍 | 3.32倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| リソー教育 | 22,500円 | +7.8% | +6.9% | 4.44% | 19.13倍 | 3.20倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ステップ | 228,900円 | +4.1% | +4.1% | 3.54% | 14.16倍 | 1.32倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
