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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 130 | 130 | 130 | 130 | ±0 | ±0% | 400 |
| 2010/09/16 | 131.3 | 131.3 | 125 | 130 | -1.3 | -1% | 2,400 |
| 2010/09/15 | 131.3 | 131.3 | 131.3 | 131.3 | -0.7 | -0.5% | 3,200 |
| 2010/09/14 | 129 | 132 | 129 | 132 | +2 | +1.5% | 800 |
| 2010/09/13 | 133.8 | 133.8 | 128.8 | 130 | +1.2 | +0.9% | 16,800 |
| 2010/09/10 | 128.8 | 130 | 128.8 | 128.8 | +3.8 | +3% | 12,800 |
| 2010/09/09 | 125 | 125 | 124.3 | 125 | +1.5 | +1.2% | 2,000 |
| 2010/09/08 | 120 | 123.5 | 119 | 123.5 | +2.5 | +2.1% | 5,600 |
| 2010/09/07 | 122.5 | 122.5 | 121 | 121 | -4 | -3.2% | 4,800 |
| 2010/09/06 | 126.5 | 126.5 | 125 | 125 | -1.3 | -1% | 4,000 |
| 2010/09/03 | 128.8 | 128.8 | 126.3 | 126.3 | -3.5 | -2.7% | 2,800 |
| 2010/09/02 | 131.8 | 132.5 | 129.8 | 129.8 | ±0 | ±0% | 4,000 |
| 2010/09/01 | 124.8 | 130 | 124.8 | 129.8 | +7 | +5.7% | 4,800 |
| 2010/08/31 | 119.3 | 124.8 | 119.3 | 122.8 | +5.3 | +4.5% | 6,400 |
| 2010/08/30 | 116.3 | 117.6 | 116.3 | 117.5 | +2.2 | +1.9% | 2,800 |
| 2010/08/27 | 114.1 | 115.3 | 114.1 | 115.3 | +2.3 | +2% | 2,400 |
| 2010/08/26 | 112.1 | 113 | 112.1 | 113 | +0.9 | +0.8% | 1,200 |
| 2010/08/25 | 113 | 113 | 112.1 | 112.1 | - | - | 10,400 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 116 | 116 | 116 | 116 | ±0 | ±0% | 400 |
| 2010/08/20 | 112.8 | 116 | 112.5 | 116 | -1 | -0.9% | 4,400 |
| 2010/08/19 | 120.5 | 120.5 | 117 | 117 | +2 | +1.7% | 800 |
| 2010/08/18 | 115 | 115.5 | 115 | 115 | -3.3 | -2.8% | 4,000 |
| 2010/08/17 | 116.3 | 118.3 | 116.3 | 118.3 | -0.5 | -0.4% | 2,800 |
| 2010/08/16 | 118.8 | 118.8 | 118.8 | 118.8 | -2.5 | -2.1% | 4,000 |
| 2010/08/13 | 121.3 | 121.3 | 119.5 | 121.3 | -0.5 | -0.4% | 3,200 |
| 2010/08/12 | 122.5 | 122.5 | 119.5 | 121.8 | -1.1 | -0.9% | 6,000 |
| 2010/08/11 | 127.5 | 127.5 | 122.9 | 122.9 | -4.1 | -3.2% | 7,200 |
| 2010/08/10 | 132.5 | 132.5 | 127 | 127 | -3 | -2.3% | 8,800 |
| 2010/08/09 | 130 | 130 | 130 | 130 | -1 | -0.8% | 2,400 |
| 2010/08/06 | 132 | 132 | 129.5 | 131 | -1 | -0.8% | 3,200 |
| 2010/08/05 | 128.8 | 132 | 128.8 | 132 | +0.7 | +0.5% | 4,400 |
| 2010/08/04 | 133 | 133 | 128.8 | 131.3 | -2.5 | -1.9% | 6,000 |
| 2010/08/03 | 129.5 | 140.3 | 127.5 | 133.8 | +4.8 | +3.7% | 21,200 |
| 2010/08/02 | 130 | 130 | 127.8 | 129 | -1 | -0.8% | 1,600 |
| 2010/07/30 | 131.5 | 131.5 | 127.5 | 130 | -1.8 | -1.4% | 3,200 |
| 2010/07/29 | 127.8 | 131.8 | 127.8 | 131.8 | -1 | -0.8% | 3,600 |
| 2010/07/28 | 130 | 132.8 | 127.5 | 132.8 | -0.2 | -0.2% | 6,000 |
| 2010/07/27 | 131.3 | 133 | 128 | 133 | -0.3 | -0.2% | 8,400 |
| 2010/07/26 | 136.8 | 136.8 | 132.8 | 133.3 | -1.7 | -1.3% | 2,400 |
| 2010/07/23 | 136.3 | 136.3 | 135 | 135 | ±0 | ±0% | 2,400 |
| 2010/07/22 | 131.5 | 136.5 | 130 | 135 | +0.5 | +0.4% | 4,000 |
| 2010/07/21 | 128.5 | 134.5 | 127.8 | 134.5 | +4 | +3.1% | 9,200 |
| 2010/07/20 | 130.5 | 130.5 | 130.5 | 130.5 | -2.5 | -1.9% | 400 |
| 2010/07/16 | 135 | 135 | 130 | 133 | ±0 | ±0% | 6,800 |
| 2010/07/15 | 137.3 | 137.3 | 132.5 | 133 | -4.3 | -3.1% | 17,600 |
| 2010/07/14 | 145 | 150 | 135 | 137.3 | +2 | +1.5% | 83,200 |
| 2010/07/13 | 134 | 136.3 | 131.5 | 135.3 | +0.3 | +0.2% | 7,600 |
| 2010/07/12 | 134.5 | 135 | 130.5 | 135 | +3 | +2.3% | 20,000 |
| 2010/07/09 | 130.8 | 132 | 121.5 | 132 | +1.5 | +1.1% | 16,400 |
3651～
3700
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
