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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 412 | 414 | 379 | 398 | -21 | -5% | 132,500 |
| 2024/05/29 | 425 | 431 | 419 | 419 | -12 | -2.8% | 237,100 |
| 2024/05/28 | 433 | 434 | 430 | 431 | -1 | -0.2% | 48,300 |
| 2024/05/27 | 434 | 435 | 431 | 432 | -1 | -0.2% | 26,700 |
| 2024/05/24 | 430 | 438 | 430 | 433 | -5 | -1.1% | 21,200 |
| 2024/05/23 | 437 | 439 | 436 | 438 | +1 | +0.2% | 19,900 |
| 2024/05/22 | 438 | 440 | 435 | 437 | +3 | +0.7% | 23,100 |
| 2024/05/21 | 438 | 438 | 431 | 434 | -3 | -0.7% | 19,700 |
| 2024/05/20 | 432 | 437 | 432 | 437 | +7 | +1.6% | 14,000 |
| 2024/05/17 | 427 | 433 | 427 | 430 | +3 | +0.7% | 20,400 |
| 2024/05/16 | 434 | 434 | 427 | 427 | -3 | -0.7% | 24,400 |
| 2024/05/15 | 435 | 435 | 430 | 430 | ±0 | ±0% | 11,000 |
| 2024/05/14 | 434 | 435 | 430 | 430 | -4 | -0.9% | 22,900 |
| 2024/05/13 | 440 | 440 | 434 | 434 | -4 | -0.9% | 24,400 |
| 2024/05/10 | 432 | 438 | 430 | 438 | +3 | +0.7% | 36,200 |
| 2024/05/09 | 433 | 443 | 429 | 435 | -6 | -1.4% | 37,200 |
| 2024/05/08 | 436 | 441 | 426 | 441 | +14 | +3.3% | 115,000 |
| 2024/05/07 | 450 | 477 | 424 | 427 | +12 | +2.9% | 705,400 |
| 2024/05/02 | 395 | 460 | 395 | 415 | +25 | +6.4% | 416,600 |
| 2024/05/01 | 382 | 390 | 380 | 390 | +10 | +2.6% | 20,400 |
| 2024/04/30 | 379 | 386 | 377 | 380 | +5 | +1.3% | 18,900 |
| 2024/04/26 | 385 | 392 | 375 | 375 | -10 | -2.6% | 76,400 |
| 2024/04/25 | 383 | 385 | 378 | 385 | ±0 | ±0% | 17,900 |
| 2024/04/24 | 380 | 388 | 377 | 385 | +8 | +2.1% | 18,600 |
| 2024/04/23 | 380 | 380 | 376 | 377 | -1 | -0.3% | 9,000 |
| 2024/04/22 | 380 | 382 | 373 | 378 | +5 | +1.3% | 20,200 |
| 2024/04/19 | 378 | 400 | 360 | 373 | +11 | +3% | 94,900 |
| 2024/04/18 | 386 | 388 | 362 | 362 | -18 | -4.7% | 58,600 |
| 2024/04/17 | 391 | 395 | 375 | 380 | -11 | -2.8% | 38,400 |
| 2024/04/16 | 403 | 403 | 390 | 391 | -7 | -1.8% | 17,000 |
| 2024/04/15 | 394 | 398 | 390 | 398 | +3 | +0.8% | 19,100 |
| 2024/04/12 | 405 | 405 | 395 | 395 | -8 | -2% | 16,300 |
| 2024/04/11 | 405 | 405 | 395 | 403 | -6 | -1.5% | 39,800 |
| 2024/04/10 | 402 | 409 | 402 | 409 | +8 | +2% | 18,800 |
| 2024/04/09 | 404 | 405 | 398 | 401 | +8 | +2% | 28,400 |
| 2024/04/08 | 398 | 399 | 392 | 393 | -8 | -2% | 26,200 |
| 2024/04/05 | 392 | 401 | 385 | 401 | +10 | +2.6% | 14,600 |
| 2024/04/04 | 391 | 416 | 385 | 391 | +1 | +0.3% | 120,400 |
| 2024/04/03 | 383 | 391 | 383 | 390 | +7 | +1.8% | 16,000 |
| 2024/04/02 | 388 | 391 | 383 | 383 | -5 | -1.3% | 24,700 |
| 2024/04/01 | 394 | 394 | 388 | 388 | -4 | -1% | 32,400 |
| 2024/03/29 | 392 | 392 | 389 | 392 | +3 | +0.8% | 14,800 |
| 2024/03/28 | 388 | 390 | 385 | 389 | +1 | +0.3% | 20,100 |
| 2024/03/27 | 385 | 388 | 380 | 388 | +4 | +1% | 19,400 |
| 2024/03/26 | 387 | 389 | 382 | 384 | -2 | -0.5% | 7,600 |
| 2024/03/25 | 387 | 389 | 383 | 386 | +4 | +1% | 18,500 |
| 2024/03/22 | 390 | 390 | 373 | 382 | -5 | -1.3% | 34,300 |
| 2024/03/21 | 386 | 388 | 385 | 387 | +1 | +0.3% | 14,200 |
| 2024/03/19 | 376 | 386 | 375 | 386 | +10 | +2.7% | 19,800 |
| 2024/03/18 | 378 | 380 | 375 | 376 | +1 | +0.3% | 13,600 |
301～
350
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
