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 |
|---|---|---|---|---|---|---|---|
| 2010/02/10 | 98.3 | 98.3 | 97.8 | 97.8 | +0.2 | +0.2% | 11,200 |
| 2010/02/09 | 98 | 98 | 97.5 | 97.6 | -0.4 | -0.4% | 4,400 |
| 2010/02/08 | 97.5 | 98 | 97 | 98 | +0.9 | +0.9% | 5,600 |
| 2010/02/05 | 97.1 | 97.5 | 97 | 97.1 | ±0 | ±0% | 4,400 |
| 2010/02/04 | 97.5 | 97.5 | 97.1 | 97.1 | -0.4 | -0.4% | 1,600 |
| 2010/02/03 | 97.5 | 97.5 | 97.5 | 97.5 | ±0 | ±0% | 2,000 |
| 2010/02/02 | 97.3 | 97.5 | 97 | 97.5 | +0.2 | +0.2% | 4,800 |
| 2010/02/01 | 97.5 | 97.5 | 97.3 | 97.3 | -0.2 | -0.2% | 1,200 |
| 2010/01/29 | 99 | 99 | 97.3 | 97.5 | +0.2 | +0.2% | 5,600 |
| 2010/01/28 | 97.5 | 98 | 97.3 | 97.3 | -0.8 | -0.8% | 2,800 |
| 2010/01/27 | 97.5 | 98.1 | 97.5 | 98.1 | +0.6 | +0.6% | 5,200 |
| 2010/01/26 | 97.5 | 97.9 | 97.5 | 97.5 | ±0 | ±0% | 5,200 |
| 2010/01/25 | 98 | 98.3 | 97.5 | 97.5 | -0.5 | -0.5% | 11,200 |
| 2010/01/22 | 97.5 | 98.1 | 97.5 | 98 | ±0 | ±0% | 4,400 |
| 2010/01/21 | 97.6 | 98 | 97.5 | 98 | ±0 | ±0% | 8,000 |
| 2010/01/20 | 99 | 99.5 | 97.6 | 98 | +0.1 | +0.1% | 2,800 |
| 2010/01/19 | 98.8 | 99.1 | 97.9 | 97.9 | -1.2 | -1.2% | 2,400 |
| 2010/01/18 | 99.1 | 99.3 | 98.5 | 99.1 | ±0 | ±0% | 6,000 |
| 2010/01/15 | 99.1 | 99.1 | 99.1 | 99.1 | -0.9 | -0.9% | 800 |
| 2010/01/14 | 100.3 | 100.3 | 100 | 100 | +1.1 | +1.1% | 2,000 |
| 2010/01/13 | 100 | 101.4 | 98.9 | 98.9 | -2.5 | -2.5% | 4,800 |
| 2010/01/12 | 101.4 | 101.4 | 98.8 | 101.4 | +0.1 | +0.1% | 13,600 |
| 2010/01/08 | 98.8 | 101.3 | 98.8 | 101.3 | +0.3 | +0.3% | 8,800 |
| 2010/01/07 | 100.5 | 101 | 98.5 | 101 | ±0 | ±0% | 3,600 |
| 2010/01/06 | 100.5 | 101 | 100.5 | 101 | +0.7 | +0.7% | 6,000 |
| 2010/01/05 | 101.5 | 101.5 | 100.3 | 100.3 | -1.2 | -1.2% | 3,200 |
| 2010/01/04 | 99.8 | 101.5 | 97.5 | 101.5 | +5.2 | +5.4% | 8,800 |
| 2009/12/30 | 96.1 | 96.3 | 95.4 | 96.3 | +3.8 | +4.1% | 2,800 |
| 2009/12/29 | 92.5 | 92.5 | 92.5 | 92.5 | -7.5 | -7.5% | 1,600 |
| 2009/12/28 | 91.4 | 100 | 91 | 100 | +8.6 | +9.4% | 3,200 |
| 2009/12/25 | 90.3 | 93.8 | 90.3 | 91.4 | -7.9 | -8% | 27,200 |
| 2009/12/24 | 98.3 | 99.8 | 93.5 | 99.3 | -0.7 | -0.7% | 6,400 |
| 2009/12/22 | 101.3 | 101.3 | 100 | 100 | +0.2 | +0.2% | 800 |
| 2009/12/21 | 100 | 100 | 97.8 | 99.8 | - | - | 1,600 |
| 2009/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/17 | 101.3 | 101.3 | 101.3 | 101.3 | ±0 | ±0% | 1,200 |
| 2009/12/16 | 101.3 | 101.3 | 101.3 | 101.3 | +0.8 | +0.8% | 1,200 |
| 2009/12/15 | 100.5 | 100.5 | 99.5 | 100.5 | +1 | +1% | 1,600 |
| 2009/12/14 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 400 |
| 2009/12/11 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 1,200 |
| 2009/12/10 | 99.4 | 99.5 | 99.4 | 99.5 | +1.1 | +1.1% | 11,600 |
| 2009/12/09 | 97 | 98.4 | 97 | 98.4 | -0.1 | -0.1% | 800 |
| 2009/12/08 | 97.5 | 98.5 | 96.5 | 98.5 | +0.7 | +0.7% | 1,600 |
| 2009/12/07 | 97.5 | 97.8 | 97.5 | 97.8 | +7.3 | +8.1% | 1,600 |
| 2009/12/04 | 90.5 | 90.5 | 90.5 | 90.5 | -1 | -1.1% | 4,000 |
| 2009/12/03 | 91.5 | 91.5 | 91.5 | 91.5 | - | - | 1,600 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 100.9 | 100.9 | 93.3 | 93.3 | -3 | -3.1% | 2,000 |
| 2009/11/30 | 95.4 | 97.5 | 95.4 | 96.3 | +3.8 | +4.1% | 2,400 |
| 2009/11/27 | 94.5 | 94.5 | 92.5 | 92.5 | +3 | +3.4% | 1,600 |
3801～
3850
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
