ＩＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 412 | 412 | 410 | 412 | ±0 | ±0% | 15,000 |
| 2025/08/18 | 411 | 412 | 408 | 412 | +1 | +0.2% | 16,900 |
| 2025/08/15 | 414 | 415 | 400 | 411 | -3 | -0.7% | 20,700 |
| 2025/08/14 | 411 | 415 | 408 | 414 | +3 | +0.7% | 44,900 |
| 2025/08/13 | 407 | 412 | 407 | 411 | +4 | +1% | 12,200 |
| 2025/08/12 | 406 | 412 | 406 | 407 | +1 | +0.2% | 24,000 |
| 2025/08/08 | 402 | 409 | 402 | 406 | +4 | +1% | 24,400 |
| 2025/08/07 | 398 | 411 | 398 | 402 | +5 | +1.3% | 32,600 |
| 2025/08/06 | 394 | 400 | 393 | 397 | +3 | +0.8% | 20,600 |
| 2025/08/05 | 395 | 399 | 393 | 394 | -3 | -0.8% | 5,700 |
| 2025/08/04 | 395 | 397 | 393 | 397 | ±0 | ±0% | 13,600 |
| 2025/08/01 | 397 | 401 | 392 | 397 | +6 | +1.5% | 19,600 |
| 2025/07/31 | 390 | 402 | 384 | 391 | +6 | +1.6% | 39,000 |
| 2025/07/30 | 389 | 389 | 382 | 385 | +2 | +0.5% | 7,300 |
| 2025/07/29 | 386 | 386 | 383 | 383 | -2 | -0.5% | 6,700 |
| 2025/07/28 | 382 | 386 | 382 | 385 | +4 | +1% | 10,400 |
| 2025/07/25 | 380 | 381 | 380 | 381 | +3 | +0.8% | 7,100 |
| 2025/07/24 | 376 | 381 | 376 | 378 | +2 | +0.5% | 16,300 |
| 2025/07/23 | 377 | 377 | 373 | 376 | +4 | +1.1% | 10,600 |
| 2025/07/22 | 376 | 380 | 370 | 372 | -4 | -1.1% | 22,100 |
| 2025/07/18 | 379 | 381 | 375 | 376 | -3 | -0.8% | 29,800 |
| 2025/07/17 | 384 | 384 | 379 | 379 | -4 | -1% | 21,500 |
| 2025/07/16 | 381 | 386 | 381 | 383 | -2 | -0.5% | 13,000 |
| 2025/07/15 | 385 | 389 | 379 | 385 | +2 | +0.5% | 41,500 |
| 2025/07/14 | 376 | 384 | 369 | 383 | -22 | -5.4% | 112,400 |
| 2025/07/11 | 400 | 408 | 395 | 405 | +6 | +1.5% | 55,100 |
| 2025/07/10 | 401 | 415 | 395 | 399 | +1 | +0.3% | 58,400 |
| 2025/07/09 | 398 | 401 | 393 | 398 | -1 | -0.3% | 20,300 |
| 2025/07/08 | 397 | 399 | 396 | 399 | +5 | +1.3% | 6,200 |
| 2025/07/07 | 397 | 397 | 392 | 394 | +1 | +0.3% | 7,700 |
| 2025/07/04 | 394 | 398 | 391 | 393 | -1 | -0.3% | 13,900 |
| 2025/07/03 | 396 | 396 | 393 | 394 | +1 | +0.3% | 4,000 |
| 2025/07/02 | 395 | 395 | 392 | 393 | -2 | -0.5% | 2,500 |
| 2025/07/01 | 396 | 396 | 394 | 395 | -1 | -0.3% | 3,000 |
| 2025/06/30 | 394 | 396 | 394 | 396 | +2 | +0.5% | 12,800 |
| 2025/06/27 | 394 | 398 | 392 | 394 | ±0 | ±0% | 9,900 |
| 2025/06/26 | 396 | 400 | 394 | 394 | -2 | -0.5% | 6,200 |
| 2025/06/25 | 398 | 401 | 396 | 396 | -2 | -0.5% | 9,500 |
| 2025/06/24 | 395 | 407 | 389 | 398 | +7 | +1.8% | 33,800 |
| 2025/06/23 | 391 | 394 | 391 | 391 | +1 | +0.3% | 15,400 |
| 2025/06/20 | 390 | 391 | 387 | 390 | +1 | +0.3% | 6,500 |
| 2025/06/19 | 387 | 390 | 387 | 389 | +1 | +0.3% | 6,100 |
| 2025/06/18 | 390 | 391 | 387 | 388 | ±0 | ±0% | 6,500 |
| 2025/06/17 | 388 | 390 | 387 | 388 | ±0 | ±0% | 8,100 |
| 2025/06/16 | 389 | 389 | 386 | 388 | -1 | -0.3% | 2,300 |
| 2025/06/13 | 386 | 390 | 380 | 389 | +3 | +0.8% | 18,700 |
| 2025/06/12 | 387 | 389 | 386 | 386 | -1 | -0.3% | 1,700 |
| 2025/06/11 | 387 | 390 | 387 | 387 | -3 | -0.8% | 5,600 |
| 2025/06/10 | 390 | 392 | 387 | 390 | +2 | +0.5% | 9,600 |
| 2025/06/09 | 390 | 390 | 387 | 388 | +1 | +0.3% | 3,400 |
1～
50
件表示中 / 5805件
類似銘柄と比較する
現在ご覧いただいている「ＩＫＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＫＨＤ | 41,100円 | +7.8% | +15.4% | 2.19% | 9.53倍 | 1.31倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| 買取王国 | 92,500円 | +12.6% | +16.8% | 1.08% | 9.27倍 | 1.10倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ワイエスフード | 9,900円 | +11.6% | +61.8% | 0.00% | 72.26倍 | 2.08倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 10.74倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
市場注目の銘柄
チャート関連のコラム
