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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 160 | 178.8 | 160 | 170 | +13.7 | +8.8% | 64,400 |
| 2011/12/09 | 156 | 156.3 | 156 | 156.3 | -0.2 | -0.1% | 1,600 |
| 2011/12/08 | 155 | 156.8 | 153 | 156.5 | +1.5 | +1% | 4,400 |
| 2011/12/07 | 155.3 | 156.5 | 152.5 | 155 | -0.3 | -0.2% | 3,600 |
| 2011/12/06 | 156.8 | 158.8 | 155.3 | 155.3 | -1.5 | -1% | 5,200 |
| 2011/12/05 | 155 | 159.8 | 153.8 | 156.8 | -0.7 | -0.4% | 8,800 |
| 2011/12/02 | 155 | 157.5 | 152.8 | 157.5 | ±0 | ±0% | 8,400 |
| 2011/12/01 | 153.8 | 157.5 | 153.8 | 157.5 | +3.7 | +2.4% | 10,000 |
| 2011/11/30 | 152 | 154 | 152 | 153.8 | +3.8 | +2.5% | 8,000 |
| 2011/11/29 | 147 | 150 | 147 | 150 | +3.7 | +2.5% | 6,400 |
| 2011/11/28 | 147.8 | 147.8 | 145.3 | 146.3 | -0.2 | -0.1% | 1,600 |
| 2011/11/25 | 146.5 | 146.5 | 146.5 | 146.5 | +1.5 | +1% | 2,400 |
| 2011/11/24 | 146.5 | 146.5 | 145 | 145 | -0.5 | -0.3% | 3,600 |
| 2011/11/22 | 147 | 147 | 145.5 | 145.5 | - | - | 1,200 |
| 2011/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/18 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 1,600 |
| 2011/11/17 | 145.3 | 145.8 | 145.3 | 145.8 | ±0 | ±0% | 1,600 |
| 2011/11/16 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 1,200 |
| 2011/11/15 | 147.5 | 147.5 | 145.5 | 145.8 | -1.7 | -1.2% | 2,800 |
| 2011/11/14 | 147.5 | 147.5 | 147.5 | 147.5 | +2.2 | +1.5% | 1,200 |
| 2011/11/11 | 145.3 | 145.3 | 145.3 | 145.3 | -1.7 | -1.2% | 400 |
| 2011/11/10 | 149 | 149 | 147 | 147 | -2.8 | -1.9% | 7,600 |
| 2011/11/09 | 148.5 | 149.8 | 148.5 | 149.8 | +2 | +1.4% | 3,200 |
| 2011/11/08 | 148.8 | 148.8 | 147.5 | 147.8 | +0.3 | +0.2% | 2,000 |
| 2011/11/07 | 148.8 | 148.8 | 147 | 147.5 | -1.3 | -0.9% | 1,200 |
| 2011/11/04 | 148.8 | 148.8 | 148.8 | 148.8 | +2 | +1.4% | 2,000 |
| 2011/11/02 | 147 | 147 | 146.8 | 146.8 | -0.7 | -0.5% | 1,200 |
| 2011/11/01 | 147.5 | 147.5 | 146.3 | 147.5 | -1.5 | -1% | 5,200 |
| 2011/10/31 | 148.8 | 149 | 148.8 | 149 | +0.2 | +0.1% | 800 |
| 2011/10/28 | 148.8 | 148.8 | 146.8 | 148.8 | +3.5 | +2.4% | 1,200 |
| 2011/10/27 | 145.3 | 145.3 | 145.3 | 145.3 | ±0 | ±0% | 400 |
| 2011/10/26 | 147.5 | 147.5 | 145.3 | 145.3 | -3.2 | -2.2% | 2,400 |
| 2011/10/25 | 145.3 | 148.5 | 145.3 | 148.5 | +4 | +2.8% | 800 |
| 2011/10/24 | 145.8 | 145.8 | 144.5 | 144.5 | - | - | 800 |
| 2011/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/20 | 147 | 147 | 145.8 | 145.8 | -1.7 | -1.2% | 1,200 |
| 2011/10/19 | 148 | 148 | 147.5 | 147.5 | -1.8 | -1.2% | 1,600 |
| 2011/10/18 | 149.3 | 149.3 | 149.3 | 149.3 | ±0 | ±0% | 400 |
| 2011/10/17 | 149.3 | 149.3 | 147 | 149.3 | ±0 | ±0% | 9,200 |
| 2011/10/14 | 146.5 | 149.5 | 146.3 | 149.3 | ±0 | ±0% | 7,200 |
| 2011/10/13 | 146.5 | 149.3 | 146.5 | 149.3 | +2.5 | +1.7% | 3,600 |
| 2011/10/12 | 146.5 | 148.3 | 146.5 | 146.8 | -2 | -1.3% | 2,400 |
| 2011/10/11 | 149 | 149.8 | 146.3 | 148.8 | ±0 | ±0% | 8,400 |
| 2011/10/07 | 146.3 | 148.8 | 146.3 | 148.8 | +3.3 | +2.3% | 6,400 |
| 2011/10/06 | 145.5 | 145.5 | 145.5 | 145.5 | ±0 | ±0% | 1,200 |
| 2011/10/05 | 145.3 | 145.5 | 145.3 | 145.5 | +3 | +2.1% | 800 |
| 2011/10/04 | 143 | 143.8 | 142.5 | 142.5 | -4 | -2.7% | 4,800 |
| 2011/10/03 | 145 | 146.5 | 145 | 146.5 | +1.5 | +1% | 4,000 |
| 2011/09/30 | 146.3 | 146.3 | 144.8 | 145 | +1.2 | +0.8% | 3,200 |
| 2011/09/29 | 143 | 143.8 | 142.3 | 143.8 | +0.5 | +0.3% | 5,200 |
3351～
3400
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 | 41,200円 | +7.8% | +15.4% | 2.18% | 9.56倍 | 1.31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 | 53,300円 | +21.4% | - | 0.00% | 130.00倍 | 15.29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 | 11,800円 | +4.1% | +14.6% | 2.54% | 17.64倍 | 1.13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
