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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/07/08 | 127.8 | 133.5 | 127.5 | 130.5 | +1.2 | +0.9% | 23,200 |
| 2010/07/07 | 135.8 | 143.8 | 129.3 | 129.3 | -9 | -6.5% | 84,000 |
| 2010/07/06 | 138.3 | 138.3 | 133.5 | 138.3 | +17.5 | +14.5% | 48,000 |
| 2010/07/05 | 120.9 | 121 | 120.8 | 120.8 | +4 | +3.4% | 2,400 |
| 2010/07/02 | 121 | 121 | 116.5 | 116.8 | -4 | -3.3% | 9,200 |
| 2010/07/01 | 121 | 121 | 119.9 | 120.8 | +8.3 | +7.4% | 7,200 |
| 2010/06/30 | 115.6 | 115.6 | 112.5 | 112.5 | -1.5 | -1.3% | 4,400 |
| 2010/06/29 | 113.8 | 114 | 113.8 | 114 | +0.2 | +0.2% | 6,800 |
| 2010/06/28 | 117.5 | 117.5 | 113.8 | 113.8 | -2.5 | -2.1% | 11,200 |
| 2010/06/25 | 119.8 | 119.8 | 115.8 | 116.3 | ±0 | ±0% | 13,600 |
| 2010/06/24 | 115 | 116.3 | 114.5 | 116.3 | +1.3 | +1.1% | 4,000 |
| 2010/06/23 | 115 | 115.5 | 112.5 | 115 | -2.5 | -2.1% | 14,400 |
| 2010/06/22 | 116.3 | 118.8 | 116.3 | 117.5 | -0.5 | -0.4% | 16,400 |
| 2010/06/21 | 121.5 | 121.5 | 116.3 | 118 | -3.5 | -2.9% | 12,800 |
| 2010/06/18 | 123.8 | 123.8 | 120.6 | 121.5 | -2.3 | -1.9% | 4,800 |
| 2010/06/17 | 125 | 125 | 123.8 | 123.8 | -3.7 | -2.9% | 1,600 |
| 2010/06/16 | 127 | 129.5 | 120 | 127.5 | +0.5 | +0.4% | 23,600 |
| 2010/06/15 | 131.3 | 131.3 | 127 | 127 | -4.3 | -3.3% | 9,600 |
| 2010/06/14 | 130.8 | 131.3 | 127.8 | 131.3 | -0.2 | -0.2% | 9,200 |
| 2010/06/11 | 133.8 | 133.8 | 130.8 | 131.5 | -2.3 | -1.7% | 5,600 |
| 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 |
3651～
3700
件表示中 / 5776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 | 39,400円 | +10.4% | +14.7% | 2.03% | 9.90倍 | 1.36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 | 23,900円 | +1.8% | -23.3% | 0.00% | 18.19倍 | 2.54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 |
| ありがと | 345,500円 | +0.9% | +0.1% | 3.91% | 6.33倍 | 1.06倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| Ｇオイスター | 68,400円 | +32.0% | +999.9% | 1.46% | 25.11倍 | 2.33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 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +4.0% | - | 0.00% | - | 13.05倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
市場注目の銘柄
チャート関連のコラム
