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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 229 | 232.5 | 222 | 230 | +2.2 | +1% | 82,000 |
| 2013/02/28 | 252.5 | 257.5 | 227.8 | 227.8 | -37.2 | -14% | 154,800 |
| 2013/02/27 | 229 | 265 | 227.5 | 265 | +37.5 | +16.5% | 213,200 |
| 2013/02/26 | 212 | 227.5 | 212 | 227.5 | +15 | +7.1% | 34,400 |
| 2013/02/25 | 207 | 213.8 | 207 | 212.5 | +7.5 | +3.7% | 23,600 |
| 2013/02/22 | 203.8 | 205 | 202.5 | 205 | +3.7 | +1.8% | 18,400 |
| 2013/02/21 | 200 | 201.3 | 199.5 | 201.3 | +1.8 | +0.9% | 12,800 |
| 2013/02/20 | 199.8 | 199.8 | 199 | 199.5 | +1 | +0.5% | 11,600 |
| 2013/02/19 | 199.3 | 199.3 | 198.3 | 198.5 | +1 | +0.5% | 6,000 |
| 2013/02/18 | 197.3 | 201 | 196.3 | 197.5 | +0.2 | +0.1% | 12,000 |
| 2013/02/15 | 203 | 203 | 197.3 | 197.3 | -6.5 | -3.2% | 16,000 |
| 2013/02/14 | 200 | 203.8 | 199.3 | 203.8 | +3.3 | +1.6% | 13,600 |
| 2013/02/13 | 203.3 | 203.8 | 200.5 | 200.5 | -3.3 | -1.6% | 18,000 |
| 2013/02/12 | 202 | 204.3 | 201.3 | 203.8 | +3.8 | +1.9% | 18,400 |
| 2013/02/08 | 200 | 200.5 | 199 | 200 | +1 | +0.5% | 17,600 |
| 2013/02/07 | 198.3 | 200.8 | 198.3 | 199 | +1 | +0.5% | 10,400 |
| 2013/02/06 | 195.3 | 201.3 | 195.3 | 198 | +3 | +1.5% | 24,000 |
| 2013/02/05 | 192.8 | 195 | 192.8 | 195 | -3.3 | -1.7% | 18,400 |
| 2013/02/04 | 188 | 198.5 | 188 | 198.3 | +11 | +5.9% | 35,200 |
| 2013/02/01 | 187.5 | 188 | 186.8 | 187.3 | -0.2 | -0.1% | 26,400 |
| 2013/01/31 | 188.3 | 188.3 | 186.8 | 187.5 | +0.7 | +0.4% | 24,000 |
| 2013/01/30 | 189.3 | 189.3 | 186.3 | 186.8 | +0.5 | +0.3% | 27,200 |
| 2013/01/29 | 186.8 | 188.8 | 185.8 | 186.3 | +0.8 | +0.4% | 14,000 |
| 2013/01/28 | 185.5 | 187.5 | 185 | 185.5 | +0.5 | +0.3% | 18,400 |
| 2013/01/25 | 187 | 187.5 | 185 | 185 | -0.3 | -0.2% | 6,800 |
| 2013/01/24 | 185.3 | 187.8 | 185.3 | 185.3 | ±0 | ±0% | 5,200 |
| 2013/01/23 | 189.3 | 189.5 | 185.3 | 185.3 | -2 | -1.1% | 21,200 |
| 2013/01/22 | 183.8 | 187.3 | 183.8 | 187.3 | +4 | +2.2% | 28,000 |
| 2013/01/21 | 181.3 | 183.8 | 181 | 183.3 | +2 | +1.1% | 20,400 |
| 2013/01/18 | 181.3 | 181.3 | 180 | 181.3 | +1.3 | +0.7% | 11,200 |
| 2013/01/17 | 181 | 181.3 | 179.5 | 180 | ±0 | ±0% | 18,800 |
| 2013/01/16 | 180.8 | 181 | 180 | 180 | ±0 | ±0% | 16,000 |
| 2013/01/15 | 181.3 | 181.3 | 179.5 | 180 | -1.3 | -0.7% | 23,200 |
| 2013/01/11 | 179.3 | 181.3 | 179.3 | 181.3 | +1 | +0.6% | 28,800 |
| 2013/01/10 | 181.3 | 181.8 | 178 | 180.3 | -0.7 | -0.4% | 87,200 |
| 2013/01/09 | 182 | 183.5 | 177.8 | 181 | -15.8 | -8% | 174,800 |
| 2013/01/08 | 195.3 | 196.8 | 194.3 | 196.8 | +1.8 | +0.9% | 11,200 |
| 2013/01/07 | 194.8 | 195 | 193 | 195 | +2.5 | +1.3% | 16,400 |
| 2013/01/04 | 190 | 194.5 | 189.5 | 192.5 | +7 | +3.8% | 18,000 |
| 2012/12/28 | 187.3 | 187.3 | 184.8 | 185.5 | -0.3 | -0.2% | 9,200 |
| 2012/12/27 | 185 | 187.5 | 185 | 185.8 | -1.7 | -0.9% | 12,800 |
| 2012/12/26 | 185 | 187.5 | 185 | 187.5 | +2.5 | +1.4% | 5,200 |
| 2012/12/25 | 185.8 | 187.3 | 185 | 185 | -1 | -0.5% | 9,200 |
| 2012/12/21 | 190 | 191.3 | 186 | 186 | -3.5 | -1.8% | 11,600 |
| 2012/12/20 | 189.5 | 189.8 | 187.5 | 189.5 | ±0 | ±0% | 14,800 |
| 2012/12/19 | 192.3 | 192.5 | 189 | 189.5 | -2.5 | -1.3% | 11,200 |
| 2012/12/18 | 189.5 | 192 | 188 | 192 | +4.2 | +2.2% | 16,800 |
| 2012/12/17 | 185.8 | 188.8 | 185.8 | 187.8 | +2.8 | +1.5% | 5,600 |
| 2012/12/14 | 184.3 | 186.5 | 181.3 | 185 | +2.2 | +1.2% | 25,600 |
| 2012/12/13 | 182.8 | 183.3 | 182.5 | 182.8 | +0.3 | +0.2% | 6,000 |
3051～
3100
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
