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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 155 | 155.3 | 150.3 | 153.5 | -1 | -0.6% | 18,000 |
| 2011/07/14 | 157.5 | 158 | 154.5 | 154.5 | -0.5 | -0.3% | 14,800 |
| 2011/07/13 | 159.3 | 159.5 | 154.8 | 155 | -6 | -3.7% | 32,000 |
| 2011/07/12 | 168 | 168 | 155 | 161 | +5.5 | +3.5% | 39,600 |
| 2011/07/11 | 157 | 160 | 152.5 | 155.5 | +1 | +0.6% | 16,800 |
| 2011/07/08 | 157 | 157.3 | 154.5 | 154.5 | +0.2 | +0.1% | 6,400 |
| 2011/07/07 | 154 | 154.3 | 154 | 154.3 | +3.8 | +2.5% | 1,200 |
| 2011/07/06 | 151 | 152 | 150.3 | 150.5 | +0.2 | +0.1% | 5,600 |
| 2011/07/05 | 156.5 | 156.8 | 147.8 | 150.3 | -10.7 | -6.6% | 12,400 |
| 2011/07/04 | 149.3 | 162 | 149.3 | 161 | +13 | +8.8% | 16,400 |
| 2011/07/01 | 150 | 154.3 | 148 | 148 | -2 | -1.3% | 6,800 |
| 2011/06/30 | 149 | 150 | 149 | 150 | +2.7 | +1.8% | 4,800 |
| 2011/06/29 | 147.3 | 147.5 | 147.3 | 147.3 | +2.8 | +1.9% | 6,000 |
| 2011/06/28 | 147 | 147 | 144.5 | 144.5 | -0.5 | -0.3% | 3,200 |
| 2011/06/27 | 144.5 | 145.5 | 144.5 | 145 | ±0 | ±0% | 3,600 |
| 2011/06/24 | 147.5 | 147.5 | 145 | 145 | -2.5 | -1.7% | 4,800 |
| 2011/06/23 | 147.5 | 147.5 | 147.5 | 147.5 | ±0 | ±0% | 2,400 |
| 2011/06/22 | 145.8 | 147.5 | 144.5 | 147.5 | +3.2 | +2.2% | 2,800 |
| 2011/06/21 | 147 | 147 | 144.3 | 144.3 | -3.7 | -2.5% | 2,000 |
| 2011/06/20 | 148.5 | 148.5 | 147.5 | 148 | +0.5 | +0.3% | 3,600 |
| 2011/06/17 | 148.3 | 148.3 | 147.5 | 147.5 | -2.3 | -1.5% | 2,000 |
| 2011/06/16 | 149.5 | 149.8 | 148 | 149.8 | +1 | +0.7% | 7,600 |
| 2011/06/15 | 148.8 | 148.8 | 148.8 | 148.8 | -0.5 | -0.3% | 1,200 |
| 2011/06/14 | 148 | 150.3 | 148 | 149.3 | +1.3 | +0.9% | 13,200 |
| 2011/06/13 | 150.3 | 150.3 | 147.8 | 148 | -2.5 | -1.7% | 8,400 |
| 2011/06/10 | 154.5 | 154.5 | 150.5 | 150.5 | -0.8 | -0.5% | 8,400 |
| 2011/06/09 | 152.8 | 154 | 151.3 | 151.3 | -1.2 | -0.8% | 2,400 |
| 2011/06/08 | 153.8 | 153.8 | 151 | 152.5 | -2 | -1.3% | 6,000 |
| 2011/06/07 | 150.8 | 155 | 150.8 | 154.5 | +3.5 | +2.3% | 3,200 |
| 2011/06/06 | 150.8 | 151.5 | 150.8 | 151 | -4.3 | -2.8% | 6,000 |
| 2011/06/03 | 156 | 156 | 155 | 155.3 | -1.7 | -1.1% | 7,600 |
| 2011/06/02 | 155 | 158.8 | 155 | 157 | -1.8 | -1.1% | 7,600 |
| 2011/06/01 | 157.3 | 162.5 | 157.3 | 158.8 | +2.3 | +1.5% | 16,000 |
| 2011/05/31 | 156.5 | 158 | 155.8 | 156.5 | -2.3 | -1.4% | 20,000 |
| 2011/05/30 | 163.5 | 163.5 | 156.5 | 158.8 | -4.7 | -2.9% | 32,000 |
| 2011/05/27 | 157.5 | 166.3 | 157.5 | 163.5 | -26 | -13.7% | 121,600 |
| 2011/05/26 | 189 | 189.5 | 185.5 | 189.5 | +4.2 | +2.3% | 25,600 |
| 2011/05/25 | 182.5 | 192 | 182.5 | 185.3 | +3 | +1.6% | 36,400 |
| 2011/05/24 | 183.8 | 184.5 | 181.5 | 182.3 | -2.7 | -1.5% | 21,600 |
| 2011/05/23 | 186 | 186.5 | 184.5 | 185 | -1 | -0.5% | 13,600 |
| 2011/05/20 | 186.5 | 186.5 | 185 | 186 | -0.3 | -0.2% | 7,600 |
| 2011/05/19 | 188.3 | 188.3 | 182 | 186.3 | -2 | -1.1% | 9,600 |
| 2011/05/18 | 191 | 191.3 | 175.5 | 188.3 | -1 | -0.5% | 46,000 |
| 2011/05/17 | 187.5 | 206.3 | 186.3 | 189.3 | +3 | +1.6% | 34,800 |
| 2011/05/16 | 189.3 | 190 | 185.3 | 186.3 | -6.2 | -3.2% | 16,400 |
| 2011/05/13 | 195 | 196.8 | 184.8 | 192.5 | -0.8 | -0.4% | 41,200 |
| 2011/05/12 | 190 | 195 | 190 | 193.3 | +3.3 | +1.7% | 30,400 |
| 2011/05/11 | 190 | 190.3 | 189 | 190 | +1 | +0.5% | 11,600 |
| 2011/05/10 | 189 | 190 | 188.8 | 189 | ±0 | ±0% | 14,000 |
| 2011/05/09 | 189 | 189 | 187.8 | 189 | +2.7 | +1.4% | 10,400 |
3451～
3500
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
