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 |
|---|---|---|---|---|---|---|---|
| 2003/03/07 | 89.8 | 90.1 | 88.8 | 88.9 | -1.1 | -1.2% | 4,000 |
| 2003/03/06 | 90 | 90 | 90 | 90 | -0.1 | -0.1% | 1,600 |
| 2003/03/05 | 90.1 | 90.1 | 90.1 | 90.1 | ±0 | ±0% | 800 |
| 2003/03/04 | 90.1 | 90.1 | 90.1 | 90.1 | -0.5 | -0.6% | 3,200 |
| 2003/03/03 | 91.3 | 91.9 | 90.6 | 90.6 | -0.7 | -0.8% | 20,000 |
| 2003/02/28 | 91.3 | 91.3 | 90.6 | 91.3 | +0.7 | +0.8% | 17,600 |
| 2003/02/27 | 91.3 | 91.3 | 90.6 | 90.6 | -0.7 | -0.8% | 4,000 |
| 2003/02/26 | 91.3 | 91.3 | 91.3 | 91.3 | +3.8 | +4.3% | 800 |
| 2003/02/25 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 16,000 |
| 2003/02/24 | 86.3 | 87.5 | 86.3 | 87.5 | +1.2 | +1.4% | 11,200 |
| 2003/02/21 | 86.3 | 86.3 | 86.3 | 86.3 | ±0 | ±0% | 800 |
| 2003/02/20 | 85.6 | 86.3 | 85.1 | 86.3 | +1.2 | +1.4% | 5,600 |
| 2003/02/19 | 85.6 | 85.6 | 85 | 85.1 | -1.2 | -1.4% | 11,200 |
| 2003/02/18 | 86.4 | 86.4 | 86.3 | 86.3 | ±0 | ±0% | 8,000 |
| 2003/02/17 | 86.4 | 86.4 | 86.3 | 86.3 | -0.1 | -0.1% | 33,600 |
| 2003/02/14 | 86.4 | 86.4 | 85.1 | 86.4 | -0.2 | -0.2% | 16,800 |
| 2003/02/13 | 86.4 | 86.6 | 86.4 | 86.6 | -1.5 | -1.7% | 2,400 |
| 2003/02/12 | 87.5 | 88.1 | 87.5 | 88.1 | +0.6 | +0.7% | 4,800 |
| 2003/02/10 | 87.5 | 88.4 | 87.5 | 87.5 | -0.9 | -1% | 6,400 |
| 2003/02/07 | 88.4 | 88.4 | 87.5 | 88.4 | -1.6 | -1.8% | 3,200 |
| 2003/02/06 | 87.5 | 90 | 86.3 | 90 | +3.7 | +4.3% | 5,600 |
| 2003/02/05 | 84.4 | 86.3 | 83.1 | 86.3 | +1.3 | +1.5% | 8,800 |
| 2003/02/04 | 88.8 | 90 | 84.3 | 85 | -5 | -5.6% | 17,600 |
| 2003/02/03 | 90 | 90 | 90 | 90 | -3.1 | -3.3% | 800 |
| 2003/01/31 | 93.1 | 93.1 | 93.1 | 93.1 | +3.1 | +3.4% | 800 |
| 2003/01/30 | 93.8 | 93.8 | 90 | 90 | -6.3 | -6.5% | 7,200 |
| 2003/01/29 | 100 | 100 | 96.3 | 96.3 | -1.5 | -1.5% | 11,200 |
| 2003/01/28 | 93.1 | 97.8 | 93.1 | 97.8 | +6.7 | +7.4% | 7,200 |
| 2003/01/27 | 91.1 | 91.1 | 91.1 | 91.1 | +2.3 | +2.6% | 3,200 |
| 2003/01/24 | 88.8 | 88.8 | 88.8 | 88.8 | -0.6 | -0.7% | 800 |
| 2003/01/23 | 88.8 | 91.3 | 88.8 | 89.4 | -0.6 | -0.7% | 12,800 |
| 2003/01/22 | 90 | 90 | 90 | 90 | -1.9 | -2.1% | 800 |
| 2003/01/21 | 91.9 | 91.9 | 91.9 | 91.9 | +2.5 | +2.8% | 800 |
| 2003/01/20 | 93.8 | 93.8 | 88.8 | 89.4 | -4.4 | -4.7% | 12,000 |
| 2003/01/17 | 93.8 | 93.8 | 93.8 | 93.8 | +2.5 | +2.7% | 2,400 |
| 2003/01/16 | 91.9 | 92.5 | 91.3 | 91.3 | +3.2 | +3.6% | 10,400 |
| 2003/01/15 | 90 | 92.5 | 88.1 | 88.1 | -1.9 | -2.1% | 4,800 |
| 2003/01/14 | 90 | 90 | 87.5 | 90 | ±0 | ±0% | 7,200 |
| 2003/01/10 | 88.8 | 90 | 87.5 | 90 | -3.8 | -4.1% | 4,000 |
| 2003/01/09 | 91.3 | 93.8 | 91.3 | 93.8 | ±0 | ±0% | 3,200 |
| 2003/01/08 | 93.8 | 93.8 | 93.8 | 93.8 | -6.2 | -6.2% | 800 |
| 2003/01/07 | 101.3 | 101.3 | 100 | 100 | -6.3 | -5.9% | 4,800 |
| 2003/01/06 | 106.3 | 106.3 | 106.3 | 106.3 | ±0 | ±0% | 800 |
| 2002/12/30 | 111.3 | 111.3 | 106.3 | 106.3 | -5 | -4.5% | 2,400 |
| 2002/12/27 | 106.3 | 111.5 | 106.3 | 111.3 | +10 | +9.9% | 8,800 |
| 2002/12/26 | 95 | 101.3 | 95 | 101.3 | +7.5 | +8% | 14,400 |
| 2002/12/25 | 85 | 93.8 | 85 | 93.8 | +8.8 | +10.4% | 6,400 |
| 2002/12/24 | 87.5 | 88.1 | 85 | 85 | -2.5 | -2.9% | 4,000 |
| 2002/12/20 | 87.5 | 88.8 | 83.8 | 87.5 | -1.3 | -1.5% | 18,400 |
| 2002/12/19 | 88.8 | 88.8 | 88.8 | 88.8 | -9 | -9.2% | 800 |
5501～
5550
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
