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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,113.8 | 1,146.3 | 1,051.3 | 1,068.8 | -43.7 | -3.9% | 119,600 |
| 2017/06/13 | 1,108.8 | 1,127.5 | 1,107.5 | 1,112.5 | -28.8 | -2.5% | 74,800 |
| 2017/06/12 | 1,137.5 | 1,168.8 | 1,095 | 1,141.3 | +13.8 | +1.2% | 151,600 |
| 2017/06/09 | 1,092.5 | 1,152.5 | 1,087.5 | 1,127.5 | +23.7 | +2.1% | 137,200 |
| 2017/06/08 | 1,086.3 | 1,142.5 | 1,067.5 | 1,103.8 | +52.5 | +5% | 260,400 |
| 2017/06/07 | 1,068.8 | 1,082.5 | 1,050 | 1,051.3 | -21.2 | -2% | 51,200 |
| 2017/06/06 | 1,100 | 1,100 | 1,045 | 1,072.5 | -23.8 | -2.2% | 95,600 |
| 2017/06/05 | 1,023.8 | 1,098.8 | 1,018.8 | 1,096.3 | +56.3 | +5.4% | 129,200 |
| 2017/06/02 | 1,106.3 | 1,106.3 | 1,026.3 | 1,040 | -66.3 | -6% | 179,600 |
| 2017/06/01 | 1,125 | 1,135 | 1,093.8 | 1,106.3 | ±0 | ±0% | 204,800 |
| 2017/05/31 | 1,056.3 | 1,112.5 | 1,053.8 | 1,106.3 | +37.5 | +3.5% | 129,200 |
| 2017/05/30 | 1,025 | 1,100 | 1,025 | 1,068.8 | +56.3 | +5.6% | 282,400 |
| 2017/05/29 | 1,037.5 | 1,041.3 | 1,003.8 | 1,012.5 | -43.8 | -4.1% | 204,400 |
| 2017/05/26 | 1,110 | 1,140 | 1,025 | 1,056.3 | -58.7 | -5.3% | 310,800 |
| 2017/05/25 | 1,157.5 | 1,162.5 | 1,090 | 1,115 | -60 | -5.1% | 282,000 |
| 2017/05/24 | 1,225 | 1,227.5 | 1,156.3 | 1,175 | -48.8 | -4% | 199,200 |
| 2017/05/23 | 1,257.5 | 1,307.5 | 1,188.8 | 1,223.8 | -15 | -1.2% | 341,200 |
| 2017/05/22 | 1,142.5 | 1,295 | 1,142.5 | 1,238.8 | +113.8 | +10.1% | 345,600 |
| 2017/05/19 | 1,051.3 | 1,130 | 1,040 | 1,125 | +91.2 | +8.8% | 258,400 |
| 2017/05/18 | 1,026.3 | 1,085 | 1,005 | 1,033.8 | -42.5 | -3.9% | 183,200 |
| 2017/05/17 | 978.8 | 1,143.8 | 977.5 | 1,076.3 | +97.5 | +10% | 364,000 |
| 2017/05/16 | 985 | 988.8 | 953.8 | 978.8 | +11.3 | +1.2% | 99,600 |
| 2017/05/15 | 986.3 | 1,007.5 | 961.3 | 967.5 | -15 | -1.5% | 166,400 |
| 2017/05/12 | 962.5 | 982.5 | 940 | 982.5 | -5 | -0.5% | 148,400 |
| 2017/05/11 | 900 | 987.5 | 892.5 | 987.5 | +103.7 | +11.7% | 361,200 |
| 2017/05/10 | 873.8 | 885 | 851.3 | 883.8 | +10 | +1.1% | 111,200 |
| 2017/05/09 | 823.8 | 873.8 | 822.5 | 873.8 | +46.3 | +5.6% | 94,800 |
| 2017/05/08 | 861.3 | 861.3 | 822.5 | 827.5 | -12.5 | -1.5% | 56,000 |
| 2017/05/02 | 861.3 | 867.5 | 831.3 | 840 | -21.3 | -2.5% | 66,800 |
| 2017/05/01 | 910 | 912.5 | 857.5 | 861.3 | -13.7 | -1.6% | 90,400 |
| 2017/04/28 | 837.5 | 875 | 825 | 875 | +20 | +2.3% | 81,600 |
| 2017/04/27 | 886.3 | 900 | 845 | 855 | -30 | -3.4% | 75,200 |
| 2017/04/26 | 882.5 | 921.3 | 878.8 | 885 | -50 | -5.3% | 177,200 |
| 2017/04/25 | 830 | 935 | 807.5 | 935 | +75 | +8.7% | 277,200 |
| 2017/04/24 | 925 | 925 | 850 | 860 | -90 | -9.5% | 324,400 |
| 2017/04/21 | 835 | 980 | 830 | 950 | +145 | +18% | 958,000 |
| 2017/04/20 | 746.3 | 805 | 746.3 | 805 | +125.5 | +18.5% | 206,800 |
| 2017/04/19 | 745 | 745 | 678 | 679.5 | -45.5 | -6.3% | 92,800 |
| 2017/04/18 | 700 | 742.5 | 695.5 | 725 | +30 | +4.3% | 151,600 |
| 2017/04/17 | 627.3 | 695 | 627.3 | 695 | +74.7 | +12% | 104,000 |
| 2017/04/14 | 618.8 | 622 | 606.3 | 620.3 | +10 | +1.6% | 29,600 |
| 2017/04/13 | 605.3 | 622 | 603 | 610.3 | ±0 | ±0% | 32,000 |
| 2017/04/12 | 643.3 | 644.5 | 567.5 | 610.3 | -42.2 | -6.5% | 232,400 |
| 2017/04/11 | 687.5 | 722.5 | 650.3 | 652.5 | -12.3 | -1.9% | 557,200 |
| 2017/04/10 | 612.3 | 686.5 | 610.5 | 664.8 | +52.5 | +8.6% | 313,200 |
| 2017/04/07 | 556.3 | 612.3 | 553.3 | 612.3 | +51.5 | +9.2% | 110,400 |
| 2017/04/06 | 574.3 | 575 | 556.5 | 560.8 | -14.2 | -2.5% | 67,200 |
| 2017/04/05 | 555.3 | 579.8 | 555.3 | 575 | +3.7 | +0.6% | 84,800 |
| 2017/04/04 | 595.8 | 600 | 552.8 | 571.3 | -24.7 | -4.1% | 98,800 |
| 2017/04/03 | 610 | 610 | 596 | 596 | -21.5 | -3.5% | 85,200 |
2001～
2050
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
