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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 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 |
3701～
3750
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
