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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 137 | 137 | 131.3 | 133.8 | -2.2 | -1.6% | 8,000 |
| 2010/06/09 | 133.8 | 136 | 131 | 136 | +3.5 | +2.6% | 4,000 |
| 2010/06/08 | 136 | 136 | 131.5 | 132.5 | -1.3 | -1% | 6,800 |
| 2010/06/07 | 137 | 137 | 133.5 | 133.8 | -5.7 | -4.1% | 4,800 |
| 2010/06/04 | 132.5 | 139.8 | 132.5 | 139.5 | +4.5 | +3.3% | 12,400 |
| 2010/06/03 | 128 | 137.5 | 128 | 135 | +7 | +5.5% | 19,600 |
| 2010/06/02 | 134 | 134.3 | 128 | 128 | -5.8 | -4.3% | 14,000 |
| 2010/06/01 | 138.8 | 139.5 | 133.8 | 133.8 | -5 | -3.6% | 10,000 |
| 2010/05/31 | 142.5 | 147 | 134.3 | 138.8 | +8.8 | +6.8% | 22,400 |
| 2010/05/28 | 138.8 | 138.8 | 130 | 130 | -9 | -6.5% | 26,800 |
| 2010/05/27 | 133.8 | 143 | 129 | 139 | -18.3 | -11.6% | 75,200 |
| 2010/05/26 | 166 | 168.8 | 151.5 | 157.3 | -11.2 | -6.6% | 46,400 |
| 2010/05/25 | 168.3 | 169.8 | 167.5 | 168.5 | -0.3 | -0.2% | 23,600 |
| 2010/05/24 | 167.5 | 169 | 166.5 | 168.8 | +0.8 | +0.5% | 15,200 |
| 2010/05/21 | 163.8 | 168 | 162.5 | 168 | -2.3 | -1.4% | 17,600 |
| 2010/05/20 | 165.3 | 170.3 | 165.3 | 170.3 | -1.2 | -0.7% | 9,600 |
| 2010/05/19 | 175 | 175 | 162 | 171.5 | -8 | -4.5% | 22,000 |
| 2010/05/18 | 187.5 | 187.5 | 174 | 179.5 | -8 | -4.3% | 24,400 |
| 2010/05/17 | 190 | 190.3 | 187.5 | 187.5 | -2.5 | -1.3% | 13,200 |
| 2010/05/14 | 189.3 | 190 | 187.5 | 190 | +1.5 | +0.8% | 12,800 |
| 2010/05/13 | 187.5 | 190 | 187.5 | 188.5 | +1 | +0.5% | 9,600 |
| 2010/05/12 | 186 | 188.5 | 185 | 187.5 | +1.5 | +0.8% | 8,400 |
| 2010/05/11 | 192.5 | 192.8 | 181.3 | 186 | +1 | +0.5% | 30,800 |
| 2010/05/10 | 185 | 192.5 | 185 | 185 | +2.5 | +1.4% | 29,600 |
| 2010/05/07 | 186.5 | 186.5 | 175 | 182.5 | -15.3 | -7.7% | 70,800 |
| 2010/05/06 | 201.8 | 202.5 | 196 | 197.8 | -8.7 | -4.2% | 58,400 |
| 2010/04/30 | 216.3 | 217.5 | 205 | 206.5 | +1.5 | +0.7% | 66,000 |
| 2010/04/28 | 212.5 | 232.5 | 187.5 | 205 | -7.5 | -3.5% | 418,800 |
| 2010/04/27 | 184.8 | 212.5 | 181.3 | 212.5 | +31.5 | +17.4% | 116,800 |
| 2010/04/26 | 173.5 | 182.3 | 173.5 | 181 | +8.2 | +4.7% | 53,600 |
| 2010/04/23 | 171.5 | 173 | 169.8 | 172.8 | +2 | +1.2% | 16,800 |
| 2010/04/22 | 167.8 | 171.3 | 167.8 | 170.8 | +1.3 | +0.8% | 12,400 |
| 2010/04/21 | 167.8 | 169.5 | 167.8 | 169.5 | +1.7 | +1% | 13,600 |
| 2010/04/20 | 167.5 | 172.5 | 167.5 | 167.8 | +0.5 | +0.3% | 46,400 |
| 2010/04/19 | 163 | 169.8 | 161.3 | 167.3 | +1 | +0.6% | 46,800 |
| 2010/04/16 | 166.3 | 171.3 | 165.8 | 166.3 | +0.5 | +0.3% | 26,800 |
| 2010/04/15 | 161 | 168.8 | 161 | 165.8 | +3.8 | +2.3% | 29,600 |
| 2010/04/14 | 173.8 | 173.8 | 160.8 | 162 | -7.5 | -4.4% | 64,800 |
| 2010/04/13 | 161.3 | 169.5 | 160.5 | 169.5 | -13 | -7.1% | 113,200 |
| 2010/04/12 | 178.8 | 184.5 | 177 | 182.5 | +7.5 | +4.3% | 48,000 |
| 2010/04/09 | 182.5 | 185 | 171.5 | 175 | -0.5 | -0.3% | 105,200 |
| 2010/04/08 | 172.5 | 175.5 | 164.5 | 175.5 | -2.8 | -1.6% | 68,000 |
| 2010/04/07 | 181.3 | 181.3 | 168.8 | 178.3 | -3 | -1.7% | 83,200 |
| 2010/04/06 | 232.5 | 234.3 | 175 | 181.3 | -16.5 | -8.3% | 285,200 |
| 2010/04/05 | 197.8 | 197.8 | 197.8 | 197.8 | +25 | +14.5% | 62,400 |
| 2010/04/02 | 147.8 | 172.8 | 147.8 | 172.8 | +25 | +16.9% | 92,000 |
| 2010/04/01 | 136 | 160 | 136 | 147.8 | +12.8 | +9.5% | 66,800 |
| 2010/03/31 | 131.8 | 135 | 131.5 | 135 | +4 | +3.1% | 17,200 |
| 2010/03/30 | 127.5 | 135 | 127.5 | 131 | -4 | -3% | 57,200 |
| 2010/03/29 | 119.1 | 135 | 117.5 | 135 | +17.5 | +14.9% | 110,800 |
3651～
3700
件表示中 / 5738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 | 40,300円 | +10.4% | +14.7% | 1.99% | 10.13倍 | 1.39倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| Ｇオイスター | 70,900円 | +3.6% | -93.1% | 1.41% | - | 3.75倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| 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 |
| 愛 眼 | 15,500円 | +6.2% | - | 0.00% | 20.18倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| 和 心 | 49,300円 | +33.7% | -25.7% | 0.00% | 12.64倍 | 6.09倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
市場注目の銘柄
チャート関連のコラム
