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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 1,085 | 1,090 | 1,075 | 1,085 | -3 | -0.3% | 18,300 |
| 2006/05/08 | 1,107 | 1,107 | 1,080 | 1,088 | +1 | +0.1% | 22,400 |
| 2006/05/02 | 1,091 | 1,103 | 1,082 | 1,087 | -6 | -0.5% | 8,500 |
| 2006/05/01 | 1,099 | 1,109 | 1,090 | 1,093 | +3 | +0.3% | 8,700 |
| 2006/04/28 | 1,081 | 1,096 | 1,057 | 1,090 | +7 | +0.6% | 27,400 |
| 2006/04/27 | 1,080 | 1,096 | 1,080 | 1,083 | -6 | -0.6% | 17,600 |
| 2006/04/26 | 1,100 | 1,106 | 1,089 | 1,089 | -11 | -1% | 9,500 |
| 2006/04/25 | 1,096 | 1,107 | 1,081 | 1,100 | ±0 | ±0% | 23,200 |
| 2006/04/24 | 1,122 | 1,130 | 1,082 | 1,100 | -22 | -2% | 20,700 |
| 2006/04/21 | 1,160 | 1,166 | 1,122 | 1,122 | -45 | -3.9% | 20,000 |
| 2006/04/20 | 1,150 | 1,179 | 1,145 | 1,167 | -3 | -0.3% | 47,500 |
| 2006/04/19 | 1,150 | 1,182 | 1,150 | 1,170 | +32 | +2.8% | 27,600 |
| 2006/04/18 | 1,080 | 1,146 | 1,074 | 1,138 | +38 | +3.5% | 22,500 |
| 2006/04/17 | 1,135 | 1,135 | 1,099 | 1,100 | -43 | -3.8% | 39,700 |
| 2006/04/14 | 1,149 | 1,166 | 1,141 | 1,143 | -3 | -0.3% | 18,900 |
| 2006/04/13 | 1,164 | 1,165 | 1,123 | 1,146 | -20 | -1.7% | 43,000 |
| 2006/04/12 | 1,224 | 1,224 | 1,155 | 1,166 | -61 | -5% | 44,100 |
| 2006/04/11 | 1,238 | 1,238 | 1,210 | 1,227 | -7 | -0.6% | 35,100 |
| 2006/04/10 | 1,220 | 1,246 | 1,215 | 1,234 | +18 | +1.5% | 49,400 |
| 2006/04/07 | 1,201 | 1,229 | 1,201 | 1,216 | +17 | +1.4% | 54,200 |
| 2006/04/06 | 1,200 | 1,220 | 1,190 | 1,199 | +9 | +0.8% | 159,600 |
| 2006/04/05 | 1,118 | 1,190 | 1,117 | 1,190 | +70 | +6.3% | 145,900 |
| 2006/04/04 | 1,124 | 1,129 | 1,101 | 1,120 | ±0 | ±0% | 71,200 |
| 2006/04/03 | 1,090 | 1,125 | 1,075 | 1,120 | +30 | +2.8% | 70,600 |
| 2006/03/31 | 1,067 | 1,100 | 1,063 | 1,090 | +23 | +2.2% | 61,600 |
| 2006/03/30 | 1,070 | 1,085 | 1,062 | 1,067 | +7 | +0.7% | 46,000 |
| 2006/03/29 | 1,050 | 1,070 | 1,046 | 1,060 | +15 | +1.4% | 60,000 |
| 2006/03/28 | 1,047 | 1,052 | 1,035 | 1,045 | -11 | -1% | 50,400 |
| 2006/03/27 | 1,034 | 1,056 | 1,030 | 1,056 | +26 | +2.5% | 70,300 |
| 2006/03/24 | 1,030 | 1,037 | 1,016 | 1,030 | ±0 | ±0% | 45,900 |
| 2006/03/23 | 1,036 | 1,040 | 1,017 | 1,030 | -6 | -0.6% | 86,600 |
| 2006/03/22 | 1,014 | 1,040 | 1,012 | 1,036 | +19 | +1.9% | 85,300 |
| 2006/03/20 | 998 | 1,017 | 998 | 1,017 | +23 | +2.3% | 119,500 |
| 2006/03/17 | 999 | 1,006 | 994 | 994 | -34 | -3.3% | 172,200 |
| 2006/03/16 | 1,041 | 1,044 | 1,025 | 1,028 | -3 | -0.3% | 24,200 |
| 2006/03/15 | 1,046 | 1,046 | 1,031 | 1,031 | -12 | -1.2% | 20,700 |
| 2006/03/14 | 1,047 | 1,048 | 1,038 | 1,043 | -3 | -0.3% | 13,100 |
| 2006/03/13 | 1,045 | 1,049 | 1,035 | 1,046 | +20 | +1.9% | 35,200 |
| 2006/03/10 | 1,050 | 1,064 | 1,024 | 1,026 | -10 | -1% | 76,700 |
| 2006/03/09 | 1,003 | 1,042 | 1,000 | 1,036 | +33 | +3.3% | 33,500 |
| 2006/03/08 | 1,002 | 1,015 | 983 | 1,003 | -9 | -0.9% | 20,500 |
| 2006/03/07 | 1,006 | 1,017 | 1,006 | 1,012 | -14 | -1.4% | 20,700 |
| 2006/03/06 | 1,004 | 1,026 | 1,004 | 1,026 | +32 | +3.2% | 38,200 |
| 2006/03/03 | 980 | 1,010 | 980 | 994 | +2 | +0.2% | 24,100 |
| 2006/03/02 | 1,023 | 1,023 | 992 | 992 | -30 | -2.9% | 27,900 |
| 2006/03/01 | 1,029 | 1,029 | 1,001 | 1,022 | -2 | -0.2% | 14,300 |
| 2006/02/28 | 1,030 | 1,038 | 1,000 | 1,024 | +14 | +1.4% | 45,900 |
| 2006/02/27 | 1,049 | 1,050 | 986 | 1,010 | -12 | -1.2% | 75,100 |
| 2006/02/24 | 952 | 1,022 | 952 | 1,022 | +100 | +10.8% | 60,200 |
| 2006/02/23 | 915 | 938 | 915 | 922 | +7 | +0.8% | 11,400 |
4651～
4700
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 | 163,700円 | +4.6% | -2.8% | 4.28% | 6.21倍 | 0.60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 | 397,000円 | +4.5% | -2.9% | 2.52% | 17.99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 | 261,600円 | +6.4% | +2.9% | 2.29% | 12.63倍 | 0.96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 | 230,500円 | +4.1% | +4.1% | 3.51% | 14.35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
