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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 1,052 | 1,089 | 1,050 | 1,055 | +3 | +0.3% | 3,200 |
| 2006/07/18 | 1,092 | 1,092 | 1,052 | 1,052 | -40 | -3.7% | 21,500 |
| 2006/07/14 | 1,100 | 1,110 | 1,080 | 1,092 | -16 | -1.4% | 8,500 |
| 2006/07/13 | 1,111 | 1,116 | 1,107 | 1,108 | -12 | -1.1% | 3,600 |
| 2006/07/12 | 1,133 | 1,133 | 1,112 | 1,120 | -13 | -1.1% | 11,300 |
| 2006/07/11 | 1,126 | 1,134 | 1,126 | 1,133 | +7 | +0.6% | 7,800 |
| 2006/07/10 | 1,116 | 1,134 | 1,101 | 1,126 | +11 | +1% | 7,100 |
| 2006/07/07 | 1,128 | 1,134 | 1,115 | 1,115 | -5 | -0.4% | 9,900 |
| 2006/07/06 | 1,123 | 1,123 | 1,112 | 1,120 | +6 | +0.5% | 6,500 |
| 2006/07/05 | 1,123 | 1,123 | 1,112 | 1,114 | -2 | -0.2% | 2,600 |
| 2006/07/04 | 1,105 | 1,118 | 1,105 | 1,116 | -1 | -0.1% | 6,600 |
| 2006/07/03 | 1,120 | 1,123 | 1,110 | 1,117 | +7 | +0.6% | 7,000 |
| 2006/06/30 | 1,100 | 1,126 | 1,100 | 1,110 | -3 | -0.3% | 10,100 |
| 2006/06/29 | 1,131 | 1,139 | 1,110 | 1,113 | -17 | -1.5% | 26,200 |
| 2006/06/28 | 1,139 | 1,139 | 1,114 | 1,130 | -9 | -0.8% | 10,700 |
| 2006/06/27 | 1,140 | 1,140 | 1,129 | 1,139 | ±0 | ±0% | 3,800 |
| 2006/06/26 | 1,131 | 1,140 | 1,120 | 1,139 | +8 | +0.7% | 10,700 |
| 2006/06/23 | 1,118 | 1,131 | 1,099 | 1,131 | -7 | -0.6% | 7,300 |
| 2006/06/22 | 1,109 | 1,138 | 1,109 | 1,138 | +30 | +2.7% | 10,600 |
| 2006/06/21 | 1,139 | 1,139 | 1,100 | 1,108 | -24 | -2.1% | 7,500 |
| 2006/06/20 | 1,136 | 1,139 | 1,110 | 1,132 | -1 | -0.1% | 9,600 |
| 2006/06/19 | 1,125 | 1,137 | 1,115 | 1,133 | +18 | +1.6% | 11,500 |
| 2006/06/16 | 1,081 | 1,122 | 1,081 | 1,115 | +50 | +4.7% | 12,900 |
| 2006/06/15 | 1,063 | 1,066 | 1,042 | 1,065 | +26 | +2.5% | 5,600 |
| 2006/06/14 | 1,010 | 1,047 | 1,010 | 1,039 | +26 | +2.6% | 8,500 |
| 2006/06/13 | 997 | 1,037 | 997 | 1,013 | -24 | -2.3% | 5,400 |
| 2006/06/12 | 1,048 | 1,073 | 980 | 1,037 | -11 | -1% | 11,400 |
| 2006/06/09 | 1,050 | 1,061 | 1,040 | 1,048 | +28 | +2.7% | 22,700 |
| 2006/06/08 | 1,095 | 1,101 | 1,010 | 1,020 | -111 | -9.8% | 33,000 |
| 2006/06/07 | 1,150 | 1,150 | 1,110 | 1,131 | -19 | -1.7% | 16,100 |
| 2006/06/06 | 1,149 | 1,151 | 1,130 | 1,150 | ±0 | ±0% | 9,200 |
| 2006/06/05 | 1,125 | 1,157 | 1,084 | 1,150 | +56 | +5.1% | 39,100 |
| 2006/06/02 | 1,130 | 1,130 | 1,010 | 1,094 | -19 | -1.7% | 19,500 |
| 2006/06/01 | 1,126 | 1,126 | 1,095 | 1,113 | +27 | +2.5% | 26,100 |
| 2006/05/31 | 1,071 | 1,096 | 1,071 | 1,086 | +5 | +0.5% | 16,200 |
| 2006/05/30 | 1,086 | 1,090 | 1,080 | 1,081 | -19 | -1.7% | 7,300 |
| 2006/05/29 | 1,100 | 1,100 | 1,085 | 1,100 | -15 | -1.3% | 12,800 |
| 2006/05/26 | 1,120 | 1,120 | 1,100 | 1,115 | ±0 | ±0% | 18,900 |
| 2006/05/25 | 1,100 | 1,119 | 1,082 | 1,115 | +15 | +1.4% | 16,500 |
| 2006/05/24 | 1,079 | 1,105 | 1,078 | 1,100 | +10 | +0.9% | 23,300 |
| 2006/05/23 | 1,079 | 1,090 | 1,071 | 1,090 | +5 | +0.5% | 18,300 |
| 2006/05/22 | 1,099 | 1,130 | 1,080 | 1,085 | -34 | -3% | 19,700 |
| 2006/05/19 | 1,110 | 1,169 | 1,106 | 1,119 | +8 | +0.7% | 41,600 |
| 2006/05/18 | 1,056 | 1,150 | 1,040 | 1,111 | +55 | +5.2% | 45,700 |
| 2006/05/17 | 1,025 | 1,067 | 996 | 1,056 | +46 | +4.6% | 48,600 |
| 2006/05/16 | 1,035 | 1,036 | 1,001 | 1,010 | -30 | -2.9% | 21,000 |
| 2006/05/15 | 1,055 | 1,055 | 1,039 | 1,040 | -15 | -1.4% | 26,200 |
| 2006/05/12 | 1,065 | 1,074 | 1,055 | 1,055 | -18 | -1.7% | 16,400 |
| 2006/05/11 | 1,070 | 1,082 | 1,065 | 1,073 | -3 | -0.3% | 11,000 |
| 2006/05/10 | 1,082 | 1,086 | 1,070 | 1,076 | -9 | -0.8% | 19,500 |
4601～
4650
件表示中 / 6944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 | 163,100円 | +4.6% | -2.8% | 4.29% | 6.19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 |
| ＮＪＳ | 398,000円 | +4.5% | -2.9% | 2.51% | 18.03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 |
| ＷＤＢ | 200,800円 | +5.1% | -13.4% | 3.01% | 13.27倍 | 1.29倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＣＳＰ | 261,900円 | +6.4% | +2.9% | 2.29% | 12.65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 |
| ステップ | 231,200円 | +4.1% | +4.1% | 3.50% | 14.40倍 | 1.35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
