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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 1,825 | 1,839 | 1,816 | 1,831 | -8 | -0.4% | 34,400 |
| 2018/01/16 | 1,855 | 1,855 | 1,810 | 1,839 | -21 | -1.1% | 34,800 |
| 2018/01/15 | 1,788 | 1,867 | 1,787 | 1,860 | +80 | +4.5% | 57,100 |
| 2018/01/12 | 1,753 | 1,788 | 1,728 | 1,780 | +21 | +1.2% | 58,000 |
| 2018/01/11 | 1,740 | 1,764 | 1,740 | 1,759 | +12 | +0.7% | 19,900 |
| 2018/01/10 | 1,715 | 1,760 | 1,715 | 1,747 | +33 | +1.9% | 46,900 |
| 2018/01/09 | 1,728 | 1,728 | 1,694 | 1,714 | +66 | +4% | 54,400 |
| 2018/01/05 | 1,650 | 1,653 | 1,641 | 1,648 | +2 | +0.1% | 15,900 |
| 2018/01/04 | 1,643 | 1,646 | 1,622 | 1,646 | +30 | +1.9% | 33,700 |
| 2017/12/29 | 1,618 | 1,624 | 1,610 | 1,616 | +1 | +0.1% | 13,300 |
| 2017/12/28 | 1,616 | 1,627 | 1,599 | 1,615 | -1 | -0.1% | 25,800 |
| 2017/12/27 | 1,606 | 1,629 | 1,606 | 1,616 | +10 | +0.6% | 25,600 |
| 2017/12/26 | 1,600 | 1,609 | 1,597 | 1,606 | +13 | +0.8% | 18,500 |
| 2017/12/25 | 1,584 | 1,596 | 1,569 | 1,593 | +7 | +0.4% | 19,000 |
| 2017/12/22 | 1,589 | 1,594 | 1,582 | 1,586 | -7 | -0.4% | 20,200 |
| 2017/12/21 | 1,583 | 1,593 | 1,570 | 1,593 | +6 | +0.4% | 14,600 |
| 2017/12/20 | 1,555 | 1,587 | 1,546 | 1,587 | +28 | +1.8% | 30,000 |
| 2017/12/19 | 1,596 | 1,600 | 1,557 | 1,559 | -37 | -2.3% | 43,200 |
| 2017/12/18 | 1,604 | 1,604 | 1,580 | 1,596 | +3 | +0.2% | 23,900 |
| 2017/12/15 | 1,610 | 1,610 | 1,580 | 1,593 | -22 | -1.4% | 32,800 |
| 2017/12/14 | 1,600 | 1,617 | 1,595 | 1,615 | +24 | +1.5% | 42,600 |
| 2017/12/13 | 1,582 | 1,591 | 1,569 | 1,591 | +13 | +0.8% | 25,500 |
| 2017/12/12 | 1,607 | 1,609 | 1,577 | 1,578 | -29 | -1.8% | 40,200 |
| 2017/12/11 | 1,610 | 1,610 | 1,586 | 1,607 | -3 | -0.2% | 33,100 |
| 2017/12/08 | 1,561 | 1,610 | 1,561 | 1,610 | +9 | +0.6% | 50,900 |
| 2017/12/07 | 1,586 | 1,616 | 1,584 | 1,601 | +10 | +0.6% | 30,600 |
| 2017/12/06 | 1,598 | 1,633 | 1,590 | 1,591 | -15 | -0.9% | 47,600 |
| 2017/12/05 | 1,548 | 1,611 | 1,548 | 1,606 | +42 | +2.7% | 49,800 |
| 2017/12/04 | 1,583 | 1,588 | 1,561 | 1,564 | -19 | -1.2% | 21,100 |
| 2017/12/01 | 1,594 | 1,602 | 1,575 | 1,583 | -15 | -0.9% | 31,900 |
| 2017/11/30 | 1,517 | 1,609 | 1,516 | 1,598 | +81 | +5.3% | 81,600 |
| 2017/11/29 | 1,509 | 1,519 | 1,504 | 1,517 | +24 | +1.6% | 40,800 |
| 2017/11/28 | 1,507 | 1,514 | 1,493 | 1,493 | -14 | -0.9% | 18,100 |
| 2017/11/27 | 1,496 | 1,509 | 1,496 | 1,507 | +21 | +1.4% | 19,700 |
| 2017/11/24 | 1,477 | 1,491 | 1,466 | 1,486 | +2 | +0.1% | 22,300 |
| 2017/11/22 | 1,491 | 1,491 | 1,480 | 1,484 | +1 | +0.1% | 22,700 |
| 2017/11/21 | 1,496 | 1,496 | 1,478 | 1,483 | +2 | +0.1% | 19,600 |
| 2017/11/20 | 1,481 | 1,489 | 1,473 | 1,481 | +5 | +0.3% | 26,200 |
| 2017/11/17 | 1,497 | 1,518 | 1,476 | 1,476 | -4 | -0.3% | 45,200 |
| 2017/11/16 | 1,455 | 1,491 | 1,449 | 1,480 | +17 | +1.2% | 37,700 |
| 2017/11/15 | 1,501 | 1,506 | 1,454 | 1,463 | -41 | -2.7% | 45,800 |
| 2017/11/14 | 1,514 | 1,525 | 1,500 | 1,504 | -14 | -0.9% | 38,100 |
| 2017/11/13 | 1,545 | 1,546 | 1,515 | 1,518 | -27 | -1.7% | 27,700 |
| 2017/11/10 | 1,521 | 1,551 | 1,521 | 1,545 | -5 | -0.3% | 16,100 |
| 2017/11/09 | 1,547 | 1,575 | 1,528 | 1,550 | +11 | +0.7% | 53,200 |
| 2017/11/08 | 1,528 | 1,545 | 1,516 | 1,539 | -6 | -0.4% | 55,700 |
| 2017/11/07 | 1,582 | 1,586 | 1,542 | 1,545 | -45 | -2.8% | 66,500 |
| 2017/11/06 | 1,616 | 1,622 | 1,539 | 1,590 | -32 | -2% | 79,200 |
| 2017/11/02 | 1,620 | 1,632 | 1,596 | 1,622 | +2 | +0.1% | 26,200 |
| 2017/11/01 | 1,612 | 1,625 | 1,580 | 1,620 | +9 | +0.6% | 52,600 |
1801～
1850
件表示中 / 6962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 | 160,400円 | +4.6% | -2.8% | 4.36% | 6.09倍 | 0.58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 |
| ソラスト | 41,600円 | +1.5% | -13.8% | 5.29% | 11.29倍 | 1.69倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| 日本空調 | 108,800円 | +2.4% | +0.6% | 4.23% | 11.94倍 | 1.46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 |
| ワールドＨＤ | 215,900円 | +16.2% | +9.4% | 4.92% | 7.17倍 | 0.87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 |
| リソー教育 | 22,600円 | +7.8% | +6.9% | 4.42% | 19.22倍 | 3.21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 |
市場注目の銘柄
チャート関連のコラム
