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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,243.8 | 1,300 | 1,225 | 1,270 | +67.5 | +5.6% | 230,000 |
| 2017/08/24 | 1,270 | 1,295 | 1,200 | 1,202.5 | -62.5 | -4.9% | 155,600 |
| 2017/08/23 | 1,292.5 | 1,295 | 1,237.5 | 1,265 | -25 | -1.9% | 208,000 |
| 2017/08/22 | 1,387.5 | 1,387.5 | 1,257.5 | 1,290 | -57.5 | -4.3% | 196,800 |
| 2017/08/21 | 1,427.5 | 1,437.5 | 1,325 | 1,347.5 | -105 | -7.2% | 245,600 |
| 2017/08/18 | 1,480 | 1,550 | 1,450 | 1,452.5 | -22.5 | -1.5% | 66,800 |
| 2017/08/17 | 1,567.5 | 1,567.5 | 1,460 | 1,475 | -92.5 | -5.9% | 145,200 |
| 2017/08/16 | 1,577.5 | 1,612.5 | 1,562.5 | 1,567.5 | -35 | -2.2% | 57,600 |
| 2017/08/15 | 1,612.5 | 1,650 | 1,557.5 | 1,602.5 | -10 | -0.6% | 112,400 |
| 2017/08/14 | 1,557.5 | 1,637.5 | 1,537.5 | 1,612.5 | +30 | +1.9% | 175,600 |
| 2017/08/10 | 1,467.5 | 1,600 | 1,467.5 | 1,582.5 | +115 | +7.8% | 208,800 |
| 2017/08/09 | 1,345 | 1,487.5 | 1,320 | 1,467.5 | +110 | +8.1% | 172,400 |
| 2017/08/08 | 1,335 | 1,432.5 | 1,302.5 | 1,357.5 | +22.5 | +1.7% | 170,400 |
| 2017/08/07 | 1,402.5 | 1,405 | 1,325 | 1,335 | -45 | -3.3% | 84,800 |
| 2017/08/04 | 1,447.5 | 1,450 | 1,340 | 1,380 | -70 | -4.8% | 193,200 |
| 2017/08/03 | 1,507.5 | 1,572.5 | 1,447.5 | 1,450 | -107.5 | -6.9% | 128,000 |
| 2017/08/02 | 1,542.5 | 1,590 | 1,527.5 | 1,557.5 | +50 | +3.3% | 63,600 |
| 2017/08/01 | 1,562.5 | 1,732.5 | 1,437.5 | 1,507.5 | -50 | -3.2% | 347,600 |
| 2017/07/31 | 1,592.5 | 1,617.5 | 1,482.5 | 1,557.5 | -60 | -3.7% | 146,800 |
| 2017/07/28 | 1,542.5 | 1,662.5 | 1,542.5 | 1,617.5 | +125 | +8.4% | 200,800 |
| 2017/07/27 | 1,487.5 | 1,562.5 | 1,427.5 | 1,492.5 | -12.5 | -0.8% | 192,000 |
| 2017/07/26 | 1,310 | 1,525 | 1,297.5 | 1,505 | +215 | +16.7% | 336,400 |
| 2017/07/25 | 1,250 | 1,325 | 1,240 | 1,290 | +27.5 | +2.2% | 92,000 |
| 2017/07/24 | 1,252.5 | 1,285 | 1,232.5 | 1,262.5 | -2.5 | -0.2% | 51,200 |
| 2017/07/21 | 1,272.5 | 1,300 | 1,197.5 | 1,265 | -7.5 | -0.6% | 92,000 |
| 2017/07/20 | 1,337.5 | 1,337.5 | 1,267.5 | 1,272.5 | -65 | -4.9% | 88,000 |
| 2017/07/19 | 1,297.5 | 1,367.5 | 1,245 | 1,337.5 | +37.5 | +2.9% | 243,200 |
| 2017/07/18 | 1,196.3 | 1,300 | 1,175 | 1,300 | +80 | +6.6% | 379,200 |
| 2017/07/14 | 1,087.5 | 1,220 | 1,087.5 | 1,220 | +133.7 | +12.3% | 628,400 |
| 2017/07/13 | 1,038.8 | 1,086.3 | 1,027.5 | 1,086.3 | +63.8 | +6.2% | 147,200 |
| 2017/07/12 | 1,025 | 1,043.8 | 987.5 | 1,022.5 | -25 | -2.4% | 282,800 |
| 2017/07/11 | 1,122.5 | 1,190 | 1,001.3 | 1,047.5 | -60 | -5.4% | 903,600 |
| 2017/07/10 | 1,085 | 1,150 | 1,082.5 | 1,107.5 | +43.7 | +4.1% | 176,400 |
| 2017/07/07 | 1,046.3 | 1,075 | 1,028.8 | 1,063.8 | +17.5 | +1.7% | 136,800 |
| 2017/07/06 | 1,010 | 1,050 | 1,001.3 | 1,046.3 | +41.3 | +4.1% | 112,400 |
| 2017/07/05 | 1,007.5 | 1,018.8 | 997.5 | 1,005 | +8.7 | +0.9% | 47,200 |
| 2017/07/04 | 998.8 | 1,023.8 | 987.5 | 996.3 | -3.7 | -0.4% | 108,800 |
| 2017/07/03 | 928.8 | 1,012.5 | 926.3 | 1,000 | +71.2 | +7.7% | 128,800 |
| 2017/06/30 | 935 | 953.8 | 901.3 | 928.8 | -33.7 | -3.5% | 104,000 |
| 2017/06/29 | 950 | 1,000 | 950 | 962.5 | +13.7 | +1.4% | 65,600 |
| 2017/06/28 | 1,018.8 | 1,023.8 | 936.3 | 948.8 | -92.5 | -8.9% | 129,200 |
| 2017/06/27 | 1,055 | 1,055 | 1,025 | 1,041.3 | -16.2 | -1.5% | 58,000 |
| 2017/06/26 | 1,057.5 | 1,068.8 | 1,055 | 1,057.5 | ±0 | ±0% | 14,800 |
| 2017/06/23 | 1,057.5 | 1,073.8 | 1,051.3 | 1,057.5 | -16.3 | -1.5% | 34,000 |
| 2017/06/22 | 1,095 | 1,115 | 1,062.5 | 1,073.8 | -27.5 | -2.5% | 46,000 |
| 2017/06/21 | 1,116.3 | 1,116.3 | 1,100 | 1,101.3 | +1.3 | +0.1% | 24,000 |
| 2017/06/20 | 1,070 | 1,106.3 | 1,060 | 1,100 | +43.7 | +4.1% | 76,800 |
| 2017/06/19 | 1,052.5 | 1,075 | 1,050 | 1,056.3 | -5 | -0.5% | 27,200 |
| 2017/06/16 | 1,070 | 1,075 | 1,051.3 | 1,061.3 | -13.7 | -1.3% | 44,000 |
| 2017/06/15 | 1,057.5 | 1,085 | 1,037.5 | 1,075 | +6.2 | +0.6% | 60,000 |
1951～
2000
件表示中 / 5808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 | 41,000円 | +7.8% | +15.4% | 2.20% | 9.51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 | 51,800円 | +21.4% | - | 0.00% | 126.34倍 | 14.86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
