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 |
|---|---|---|---|---|---|---|---|
| 2002/10/04 | 96.3 | 96.3 | 92.5 | 92.5 | -3.8 | -3.9% | 66,400 |
| 2002/10/03 | 100 | 101.3 | 95 | 96.3 | -10 | -9.4% | 26,400 |
| 2002/10/02 | 103.8 | 106.3 | 103.8 | 106.3 | ±0 | ±0% | 2,400 |
| 2002/10/01 | 107.9 | 107.9 | 106.3 | 106.3 | -1.6 | -1.5% | 4,000 |
| 2002/09/30 | 116.3 | 116.3 | 106.3 | 107.9 | -10.9 | -9.2% | 26,400 |
| 2002/09/27 | 118.8 | 118.8 | 118.8 | 118.8 | ±0 | ±0% | 800 |
| 2002/09/26 | 120 | 120 | 118.8 | 118.8 | -2.5 | -2.1% | 2,400 |
| 2002/09/25 | 126.3 | 130 | 121.3 | 121.3 | -3.7 | -3% | 20,000 |
| 2002/09/24 | 131.3 | 131.3 | 125 | 125 | -6.3 | -4.8% | 10,400 |
| 2002/09/20 | 131.3 | 131.3 | 131.3 | 131.3 | +3.8 | +3% | 3,200 |
| 2002/09/19 | 127.5 | 127.5 | 125 | 127.5 | -3.8 | -2.9% | 5,600 |
| 2002/09/18 | 131.3 | 131.3 | 131.3 | 131.3 | +6.3 | +5% | 800 |
| 2002/09/17 | 126.3 | 126.3 | 125 | 125 | ±0 | ±0% | 14,400 |
| 2002/09/13 | 125 | 125 | 125 | 125 | ±0 | ±0% | 10,400 |
| 2002/09/12 | 131.3 | 131.3 | 125 | 125 | -7.5 | -5.7% | 3,200 |
| 2002/09/11 | 132.5 | 137.5 | 132.5 | 132.5 | -5 | -3.6% | 7,200 |
| 2002/09/10 | 133.8 | 137.5 | 133.8 | 137.5 | +6.2 | +4.7% | 16,000 |
| 2002/09/09 | 146.3 | 146.3 | 131.3 | 131.3 | -15 | -10.3% | 8,800 |
| 2002/09/06 | 147.5 | 147.5 | 146.3 | 146.3 | ±0 | ±0% | 1,600 |
| 2002/09/05 | 146.3 | 146.3 | 146.3 | 146.3 | +2.5 | +1.7% | 16,000 |
| 2002/09/04 | 147.5 | 147.5 | 138.8 | 143.8 | -3.7 | -2.5% | 14,400 |
| 2002/09/03 | 147.5 | 147.5 | 147.5 | 147.5 | -2.5 | -1.7% | 1,600 |
| 2002/09/02 | 150 | 150 | 150 | 150 | +2.5 | +1.7% | 800 |
| 2002/08/30 | 147.5 | 147.5 | 147.5 | 147.5 | -7.5 | -4.8% | 1,600 |
| 2002/08/29 | 155 | 155 | 155 | 155 | +5 | +3.3% | 800 |
| 2002/08/28 | 146.3 | 150 | 146.3 | 150 | +3.7 | +2.5% | 4,800 |
| 2002/08/27 | 150 | 150 | 146.3 | 146.3 | ±0 | ±0% | 15,200 |
| 2002/08/26 | 146.3 | 153.8 | 146.3 | 146.3 | ±0 | ±0% | 7,200 |
| 2002/08/23 | 156.3 | 156.3 | 143.8 | 146.3 | -10 | -6.4% | 17,600 |
| 2002/08/22 | 156.3 | 156.3 | 156.3 | 156.3 | +1.3 | +0.8% | 800 |
| 2002/08/21 | 155 | 155 | 155 | 155 | -1.3 | -0.8% | 800 |
| 2002/08/20 | 156.3 | 156.3 | 155 | 156.3 | -1.2 | -0.8% | 3,200 |
| 2002/08/19 | 156.3 | 157.5 | 156.3 | 157.5 | +1.2 | +0.8% | 5,600 |
| 2002/08/16 | 156.3 | 156.3 | 156.3 | 156.3 | +1.3 | +0.8% | 800 |
| 2002/08/15 | 156.3 | 161.3 | 155 | 155 | -1.3 | -0.8% | 7,200 |
| 2002/08/14 | 153.8 | 156.3 | 153.8 | 156.3 | +3.8 | +2.5% | 7,200 |
| 2002/08/13 | 152.5 | 156.3 | 152.5 | 152.5 | ±0 | ±0% | 3,200 |
| 2002/08/12 | 152.5 | 152.5 | 152.5 | 152.5 | +2.5 | +1.7% | 3,200 |
| 2002/08/09 | 146.3 | 150 | 146.3 | 150 | ±0 | ±0% | 2,400 |
| 2002/08/08 | 150 | 155 | 150 | 150 | +3.7 | +2.5% | 8,000 |
| 2002/08/07 | 152.5 | 156.3 | 146.3 | 146.3 | -11.2 | -7.1% | 6,400 |
| 2002/08/06 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 1,600 |
| 2002/08/05 | 157.5 | 157.5 | 156.3 | 157.5 | ±0 | ±0% | 12,000 |
| 2002/08/02 | 157.5 | 160 | 157.5 | 157.5 | ±0 | ±0% | 7,200 |
| 2002/08/01 | 162.5 | 162.5 | 153.8 | 157.5 | -5 | -3.1% | 20,800 |
| 2002/07/31 | 168.8 | 168.8 | 157.5 | 162.5 | -7.5 | -4.4% | 30,400 |
| 2002/07/30 | 170 | 170 | 170 | 170 | -8.8 | -4.9% | 800 |
| 2002/07/29 | 178.8 | 178.8 | 178.8 | 178.8 | -2.5 | -1.4% | 800 |
| 2002/07/26 | 181.3 | 181.3 | 178.8 | 181.3 | -3.7 | -2% | 8,800 |
| 2002/07/25 | 181.3 | 185 | 178.8 | 185 | +6.2 | +3.5% | 14,400 |
5601～
5650
件表示中 / 5806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 | 1.30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 |
| 関門海 | 25,000円 | +1.8% | -23.3% | 0.00% | 19.03倍 | 2.66倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 買取王国 | 92,500円 | +12.6% | +16.8% | 1.08% | 9.26倍 | 1.11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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
