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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 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 |
| 2010/03/26 | 118.5 | 119.3 | 117 | 117.5 | +0.7 | +0.6% | 10,800 |
| 2010/03/25 | 120.5 | 123 | 113.9 | 116.8 | -3.2 | -2.7% | 23,600 |
| 2010/03/24 | 123.5 | 123.8 | 118.5 | 120 | +4.7 | +4.1% | 39,600 |
| 2010/03/23 | 109.5 | 120.8 | 109.5 | 115.3 | +9.3 | +8.8% | 77,600 |
| 2010/03/19 | 103 | 106 | 103 | 106 | +3.7 | +3.6% | 17,600 |
| 2010/03/18 | 101.3 | 103 | 101.3 | 102.3 | +1.9 | +1.9% | 14,800 |
| 2010/03/17 | 104 | 104 | 98 | 100.4 | -5.4 | -5.1% | 41,200 |
| 2010/03/16 | 109.8 | 109.8 | 105 | 105.8 | -0.5 | -0.5% | 34,000 |
| 2010/03/15 | 98.8 | 106.3 | 98.8 | 106.3 | +8 | +8.1% | 20,000 |
| 2010/03/12 | 98.3 | 98.8 | 98 | 98.3 | +0.3 | +0.3% | 10,400 |
| 2010/03/11 | 98.8 | 99 | 98 | 98 | -0.8 | -0.8% | 11,200 |
| 2010/03/10 | 97.8 | 98.8 | 97.8 | 98.8 | +1.3 | +1.3% | 20,400 |
| 2010/03/09 | 97.5 | 97.5 | 97.3 | 97.5 | +0.2 | +0.2% | 12,000 |
| 2010/03/08 | 97.5 | 97.5 | 96.9 | 97.3 | +0.5 | +0.5% | 12,800 |
| 2010/03/05 | 96.8 | 97.1 | 96.8 | 96.8 | ±0 | ±0% | 8,000 |
| 2010/03/04 | 97 | 97 | 96.5 | 96.8 | -0.2 | -0.2% | 5,200 |
| 2010/03/03 | 97.8 | 97.8 | 96.9 | 97 | -0.8 | -0.8% | 6,400 |
| 2010/03/02 | 97.1 | 97.8 | 97.1 | 97.8 | +0.7 | +0.7% | 11,200 |
| 2010/03/01 | 97.3 | 97.3 | 97 | 97.1 | +0.1 | +0.1% | 4,400 |
| 2010/02/26 | 97 | 97 | 96.9 | 97 | ±0 | ±0% | 4,400 |
| 2010/02/25 | 97 | 97 | 96.8 | 97 | ±0 | ±0% | 5,600 |
| 2010/02/24 | 96.6 | 97 | 96.6 | 97 | ±0 | ±0% | 3,200 |
| 2010/02/23 | 97.3 | 97.3 | 97 | 97 | -0.1 | -0.1% | 3,600 |
| 2010/02/22 | 97.3 | 97.3 | 96.9 | 97.1 | ±0 | ±0% | 2,800 |
| 2010/02/19 | 97 | 97.1 | 96.3 | 97.1 | +0.1 | +0.1% | 6,400 |
| 2010/02/18 | 97.4 | 97.4 | 97 | 97 | +0.2 | +0.2% | 3,600 |
| 2010/02/17 | 97.5 | 97.5 | 96.8 | 96.8 | -0.1 | -0.1% | 2,000 |
| 2010/02/16 | 96.9 | 97.5 | 96.9 | 96.9 | ±0 | ±0% | 3,200 |
| 2010/02/15 | 97.1 | 97.1 | 96.9 | 96.9 | +0.3 | +0.3% | 1,200 |
| 2010/02/12 | 97.5 | 97.8 | 96.6 | 96.6 | -1.2 | -1.2% | 8,400 |
3751～
3800
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
