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 |
|---|---|---|---|---|---|---|---|
| 2009/09/09 | 91.3 | 93 | 91.3 | 93 | +0.5 | +0.5% | 3,200 |
| 2009/09/08 | 92 | 92.5 | 92 | 92.5 | ±0 | ±0% | 1,200 |
| 2009/09/07 | 92.3 | 92.5 | 92.3 | 92.5 | +0.1 | +0.1% | 6,000 |
| 2009/09/04 | 91.9 | 92.4 | 91.9 | 92.4 | -1.5 | -1.6% | 800 |
| 2009/09/03 | 92.9 | 94.9 | 92.9 | 93.9 | +2.6 | +2.8% | 4,800 |
| 2009/09/02 | 92.8 | 92.8 | 90.8 | 91.3 | -1.6 | -1.7% | 4,400 |
| 2009/09/01 | 93.8 | 93.8 | 92.8 | 92.9 | +0.1 | +0.1% | 5,200 |
| 2009/08/31 | 91.5 | 93 | 91 | 92.8 | +2.3 | +2.5% | 12,800 |
| 2009/08/28 | 90.3 | 91.3 | 90.3 | 90.5 | +2.2 | +2.5% | 1,200 |
| 2009/08/27 | 91.9 | 91.9 | 88.3 | 88.3 | -3.7 | -4% | 9,200 |
| 2009/08/26 | 90.8 | 92 | 87.5 | 92 | -0.8 | -0.9% | 38,800 |
| 2009/08/25 | 92.4 | 92.8 | 91.5 | 92.8 | +0.3 | +0.3% | 5,200 |
| 2009/08/24 | 92.5 | 92.5 | 91 | 92.5 | ±0 | ±0% | 4,800 |
| 2009/08/21 | 91.8 | 92.5 | 91.8 | 92.5 | ±0 | ±0% | 1,200 |
| 2009/08/20 | 92.6 | 92.6 | 92.5 | 92.5 | ±0 | ±0% | 5,200 |
| 2009/08/19 | 92.5 | 92.5 | 92.5 | 92.5 | +0.2 | +0.2% | 1,200 |
| 2009/08/18 | 92.3 | 92.3 | 90.5 | 92.3 | +0.3 | +0.3% | 1,600 |
| 2009/08/17 | 92 | 92 | 92 | 92 | +1.7 | +1.9% | 400 |
| 2009/08/14 | 91.5 | 92.5 | 90.3 | 90.3 | +0.3 | +0.3% | 2,800 |
| 2009/08/13 | 90 | 90 | 89.5 | 90 | -0.9 | -1% | 3,200 |
| 2009/08/12 | 90.1 | 90.9 | 90.1 | 90.9 | -1.6 | -1.7% | 2,800 |
| 2009/08/11 | 90.1 | 93.5 | 88 | 92.5 | +2.4 | +2.7% | 13,200 |
| 2009/08/10 | 92.5 | 92.5 | 90.1 | 90.1 | +0.2 | +0.2% | 14,800 |
| 2009/08/07 | 89.9 | 89.9 | 89.9 | 89.9 | +2.1 | +2.4% | 400 |
| 2009/08/06 | 90.1 | 90.1 | 87.8 | 87.8 | -2.3 | -2.6% | 3,200 |
| 2009/08/05 | 92.3 | 92.3 | 90.1 | 90.1 | -2.7 | -2.9% | 1,600 |
| 2009/08/04 | 92.8 | 93.3 | 90 | 92.8 | +1.7 | +1.9% | 9,200 |
| 2009/08/03 | 91.5 | 91.5 | 91.1 | 91.1 | +2.6 | +2.9% | 1,600 |
| 2009/07/31 | 91.5 | 91.5 | 88.5 | 88.5 | - | - | 3,200 |
| 2009/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/29 | 90 | 90.5 | 87.8 | 90.5 | +2.5 | +2.8% | 5,600 |
| 2009/07/28 | 88.3 | 90.3 | 88 | 88 | -1 | -1.1% | 6,000 |
| 2009/07/27 | 89.5 | 91.5 | 89 | 89 | -4.5 | -4.8% | 11,600 |
| 2009/07/24 | 94.8 | 94.8 | 93.5 | 93.5 | -1.8 | -1.9% | 2,800 |
| 2009/07/23 | 93.8 | 95.3 | 93.8 | 95.3 | +1.5 | +1.6% | 1,200 |
| 2009/07/22 | 93.6 | 93.8 | 93.6 | 93.8 | ±0 | ±0% | 2,400 |
| 2009/07/21 | 90 | 93.8 | 90 | 93.8 | +3.8 | +4.2% | 14,800 |
| 2009/07/17 | 89.5 | 90.5 | 88.8 | 90 | +2.4 | +2.7% | 8,400 |
| 2009/07/16 | 86.5 | 88 | 86.5 | 87.6 | +0.1 | +0.1% | 4,800 |
| 2009/07/15 | 90.1 | 90.8 | 85.8 | 87.5 | -4.6 | -5% | 19,600 |
| 2009/07/14 | 92.1 | 92.1 | 92.1 | 92.1 | +10 | +12.2% | 14,000 |
| 2009/07/13 | 80.1 | 82.1 | 80.1 | 82.1 | +4.3 | +5.5% | 7,200 |
| 2009/07/10 | 77.8 | 81.8 | 77.6 | 77.8 | +2.5 | +3.3% | 8,000 |
| 2009/07/09 | 82.8 | 82.8 | 75.3 | 75.3 | -7.2 | -8.7% | 8,000 |
| 2009/07/08 | 87.5 | 87.5 | 81 | 82.5 | -5 | -5.7% | 8,800 |
| 2009/07/07 | 87.8 | 87.8 | 87.5 | 87.5 | -0.3 | -0.3% | 4,000 |
| 2009/07/06 | 88.6 | 88.8 | 87.8 | 87.8 | -1 | -1.1% | 2,000 |
| 2009/07/03 | 88 | 88.8 | 88 | 88.8 | ±0 | ±0% | 1,600 |
| 2009/07/02 | 88 | 88.8 | 87.9 | 88.8 | +0.9 | +1% | 2,000 |
| 2009/07/01 | 88.8 | 88.8 | 87.9 | 87.9 | -0.9 | -1% | 1,200 |
3901～
3950
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
