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 |
|---|---|---|---|---|---|---|---|
| 2003/10/14 | 168.8 | 181.3 | 162.5 | 181.3 | +25 | +16% | 16,000 |
| 2003/10/10 | 162.5 | 162.5 | 156.3 | 156.3 | -1.2 | -0.8% | 4,800 |
| 2003/10/09 | 158.8 | 162.5 | 157.5 | 157.5 | -1.3 | -0.8% | 4,000 |
| 2003/10/08 | 162.5 | 162.5 | 158.8 | 158.8 | ±0 | ±0% | 4,000 |
| 2003/10/07 | 162.5 | 162.5 | 156.3 | 158.8 | ±0 | ±0% | 6,400 |
| 2003/10/06 | 156.3 | 162.5 | 137.5 | 158.8 | ±0 | ±0% | 4,000 |
| 2003/10/03 | 157.5 | 168.8 | 156.3 | 158.8 | +5 | +3.3% | 8,800 |
| 2003/10/02 | 153.8 | 153.8 | 153.8 | 153.8 | ±0 | ±0% | 800 |
| 2003/10/01 | 156.3 | 158.8 | 151.3 | 153.8 | -6.2 | -3.9% | 8,000 |
| 2003/09/30 | 168.8 | 168.8 | 156.3 | 160 | -2.5 | -1.5% | 12,800 |
| 2003/09/29 | 170 | 178.8 | 162.5 | 162.5 | -12.5 | -7.1% | 6,400 |
| 2003/09/26 | 177.5 | 181.3 | 175 | 175 | -10 | -5.4% | 8,000 |
| 2003/09/25 | 183.8 | 185 | 177.5 | 185 | ±0 | ±0% | 9,600 |
| 2003/09/24 | 182.5 | 190 | 182.5 | 185 | +1.2 | +0.7% | 28,800 |
| 2003/09/22 | 176.3 | 187.5 | 176.3 | 183.8 | +1.3 | +0.7% | 40,800 |
| 2003/09/19 | 152.5 | 182.5 | 151.3 | 182.5 | +32.5 | +21.7% | 47,200 |
| 2003/09/18 | 143.8 | 151.3 | 142.5 | 150 | +5 | +3.4% | 20,800 |
| 2003/09/17 | 148.8 | 151.3 | 143.8 | 145 | -10 | -6.5% | 18,400 |
| 2003/09/16 | 156.3 | 160 | 145 | 155 | -1.3 | -0.8% | 34,400 |
| 2003/09/12 | 188.8 | 205 | 156.3 | 156.3 | -31.2 | -16.6% | 96,000 |
| 2003/09/11 | 125 | 193.8 | 125 | 187.5 | +63.7 | +51.5% | 94,400 |
| 2003/09/10 | 117.5 | 124.4 | 116.3 | 123.8 | +6.3 | +5.4% | 41,600 |
| 2003/09/09 | 112.5 | 117.5 | 108.8 | 117.5 | +8.7 | +8% | 68,800 |
| 2003/09/08 | 100 | 112.5 | 100 | 108.8 | +7.5 | +7.4% | 36,000 |
| 2003/09/05 | 103.8 | 103.8 | 100 | 101.3 | -2.5 | -2.4% | 5,600 |
| 2003/09/04 | 105.5 | 105.5 | 103.8 | 103.8 | -1.8 | -1.7% | 3,200 |
| 2003/09/03 | 108.8 | 108.8 | 104.4 | 105.6 | -1.9 | -1.8% | 9,600 |
| 2003/09/02 | 102.9 | 108.8 | 101.3 | 107.5 | +5 | +4.9% | 54,400 |
| 2003/09/01 | 97.5 | 102.9 | 96.9 | 102.5 | +3.1 | +3.1% | 32,000 |
| 2003/08/29 | 100 | 100 | 99.4 | 99.4 | +1.3 | +1.3% | 2,400 |
| 2003/08/28 | 100 | 100 | 98.1 | 98.1 | -3.2 | -3.2% | 4,000 |
| 2003/08/27 | 102.5 | 102.5 | 101.3 | 101.3 | ±0 | ±0% | 2,400 |
| 2003/08/26 | 101.3 | 102.5 | 99.4 | 101.3 | +1.9 | +1.9% | 33,600 |
| 2003/08/25 | 99.4 | 101.3 | 99.4 | 99.4 | -0.6 | -0.6% | 10,400 |
| 2003/08/22 | 101.5 | 101.5 | 99.4 | 100 | -1.3 | -1.3% | 11,200 |
| 2003/08/21 | 102.5 | 102.5 | 99.6 | 101.3 | ±0 | ±0% | 7,200 |
| 2003/08/20 | 99.6 | 101.3 | 99.6 | 101.3 | ±0 | ±0% | 3,200 |
| 2003/08/19 | 101.3 | 101.3 | 99.6 | 101.3 | +1.3 | +1.3% | 7,200 |
| 2003/08/18 | 101.3 | 101.3 | 99.4 | 100 | ±0 | ±0% | 5,600 |
| 2003/08/15 | 100 | 100 | 98.8 | 100 | +1.9 | +1.9% | 22,400 |
| 2003/08/14 | 100.6 | 100.6 | 98.1 | 98.1 | -1.9 | -1.9% | 6,400 |
| 2003/08/13 | 99.4 | 100.6 | 99.4 | 100 | +2.5 | +2.6% | 8,800 |
| 2003/08/12 | 95 | 97.5 | 94.4 | 97.5 | +0.6 | +0.6% | 12,000 |
| 2003/08/11 | 97.5 | 97.5 | 96.9 | 96.9 | +4.3 | +4.6% | 4,000 |
| 2003/08/08 | 92.6 | 92.6 | 92.6 | 92.6 | +0.1 | +0.1% | 800 |
| 2003/08/07 | 93.8 | 95 | 92.5 | 92.5 | -3.8 | -3.9% | 8,800 |
| 2003/08/06 | 96.3 | 96.3 | 96.3 | 96.3 | -0.5 | -0.5% | 800 |
| 2003/08/05 | 96.6 | 96.9 | 96.3 | 96.8 | +0.5 | +0.5% | 4,800 |
| 2003/08/04 | 96.3 | 96.3 | 96.3 | 96.3 | +2.3 | +2.4% | 800 |
| 2003/08/01 | 94 | 94 | 94 | 94 | -3.3 | -3.4% | 1,600 |
5351～
5400
件表示中 / 5807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 | 40,900円 | +7.8% | +15.4% | 2.20% | 9.49倍 | 1.30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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 72.99倍 | 2.11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 |
| ファンデリー | 51,200円 | +21.4% | - | 0.00% | 124.88倍 | 14.68倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
