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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 43.8 | 43.8 | 42.5 | 42.5 | -0.8 | -1.8% | 13,200 |
| 2009/03/16 | 43.4 | 43.8 | 43.3 | 43.3 | -0.1 | -0.2% | 5,600 |
| 2009/03/13 | 43.5 | 44.5 | 43.4 | 43.4 | -4.1 | -8.6% | 11,200 |
| 2009/03/12 | 46.3 | 47.5 | 46.3 | 47.5 | +0.7 | +1.5% | 5,200 |
| 2009/03/11 | 47.5 | 47.5 | 46.8 | 46.8 | +0.4 | +0.9% | 11,600 |
| 2009/03/10 | 46.4 | 46.8 | 46.4 | 46.4 | +1.3 | +2.9% | 12,400 |
| 2009/03/09 | 46.7 | 46.8 | 45.1 | 45.1 | -1.3 | -2.8% | 2,000 |
| 2009/03/06 | 43.8 | 46.4 | 43.8 | 46.4 | +2.4 | +5.5% | 1,600 |
| 2009/03/05 | 44 | 44 | 44 | 44 | +0.2 | +0.5% | 400 |
| 2009/03/04 | 47 | 47 | 43.8 | 43.8 | -1.6 | -3.5% | 6,400 |
| 2009/03/03 | 45.4 | 45.4 | 45.4 | 45.4 | -2 | -4.2% | 400 |
| 2009/03/02 | 48.5 | 48.5 | 47.4 | 47.4 | +1.5 | +3.3% | 6,800 |
| 2009/02/27 | 45.9 | 45.9 | 45.9 | 45.9 | +1.3 | +2.9% | 1,600 |
| 2009/02/26 | 44.6 | 44.6 | 44.6 | 44.6 | +1.3 | +3% | 3,200 |
| 2009/02/25 | 42.5 | 43.8 | 42.5 | 43.3 | +2.5 | +6.1% | 4,000 |
| 2009/02/24 | 43.2 | 43.2 | 40.8 | 40.8 | -2.6 | -6% | 4,800 |
| 2009/02/23 | 43.9 | 43.9 | 43.4 | 43.4 | -1.7 | -3.8% | 3,600 |
| 2009/02/20 | 45.2 | 45.2 | 45.1 | 45.1 | -0.1 | -0.2% | 2,000 |
| 2009/02/19 | 45.2 | 45.2 | 45.2 | 45.2 | -3 | -6.2% | 6,400 |
| 2009/02/18 | 48.2 | 48.2 | 48.2 | 48.2 | +1 | +2.1% | 3,200 |
| 2009/02/17 | 44.5 | 47.2 | 44.5 | 47.2 | +2.3 | +5.1% | 2,800 |
| 2009/02/16 | 44.8 | 46.3 | 44.8 | 44.9 | -0.4 | -0.9% | 8,400 |
| 2009/02/13 | 47.5 | 47.5 | 45.3 | 45.3 | -2.2 | -4.6% | 4,800 |
| 2009/02/12 | 47.5 | 47.5 | 47.5 | 47.5 | +1 | +2.2% | 4,000 |
| 2009/02/10 | 46.5 | 46.8 | 46.5 | 46.5 | +1.4 | +3.1% | 25,600 |
| 2009/02/09 | 46.2 | 46.2 | 45.1 | 45.1 | +1.3 | +3% | 1,600 |
| 2009/02/06 | 43.8 | 43.8 | 43.8 | 43.8 | -1.2 | -2.7% | 400 |
| 2009/02/05 | 41 | 45 | 41 | 45 | +3.7 | +9% | 8,400 |
| 2009/02/04 | 43.5 | 43.5 | 41.3 | 41.3 | -3.7 | -8.2% | 13,600 |
| 2009/02/03 | 45.5 | 46 | 44.5 | 45 | -1.3 | -2.8% | 12,800 |
| 2009/02/02 | 47.3 | 47.5 | 46.3 | 46.3 | -1 | -2.1% | 7,200 |
| 2009/01/30 | 48 | 48.3 | 47.3 | 47.3 | +0.8 | +1.7% | 20,400 |
| 2009/01/29 | 48 | 48.1 | 46.5 | 46.5 | -3 | -6.1% | 8,000 |
| 2009/01/28 | 48.3 | 49.5 | 48 | 49.5 | +0.7 | +1.4% | 1,600 |
| 2009/01/27 | 47.5 | 48.8 | 47.5 | 48.8 | -0.7 | -1.4% | 14,000 |
| 2009/01/26 | 52.5 | 52.5 | 48.5 | 49.5 | -2.5 | -4.8% | 23,600 |
| 2009/01/23 | 49.8 | 52.3 | 49.8 | 52 | +3.2 | +6.6% | 11,200 |
| 2009/01/22 | 48.8 | 49 | 48.8 | 48.8 | ±0 | ±0% | 2,000 |
| 2009/01/21 | 47.5 | 50 | 47.5 | 48.8 | ±0 | ±0% | 11,200 |
| 2009/01/20 | 49 | 50 | 48.8 | 48.8 | -3.7 | -7% | 16,800 |
| 2009/01/19 | 52.5 | 52.5 | 49.8 | 52.5 | ±0 | ±0% | 28,000 |
| 2009/01/16 | 56.8 | 56.8 | 52 | 52.5 | -4.3 | -7.6% | 32,000 |
| 2009/01/15 | 55.5 | 56.8 | 55.5 | 56.8 | +0.5 | +0.9% | 8,000 |
| 2009/01/14 | 57 | 57.5 | 54.8 | 56.3 | ±0 | ±0% | 32,000 |
| 2009/01/13 | 57.3 | 57.5 | 55.3 | 56.3 | -3.2 | -5.4% | 49,600 |
| 2009/01/09 | 62.8 | 64 | 56.8 | 59.5 | -4.8 | -7.5% | 101,600 |
| 2009/01/08 | 66.4 | 66.4 | 63.8 | 64.3 | -2.8 | -4.2% | 41,600 |
| 2009/01/07 | 66.3 | 67.3 | 65.3 | 67.1 | -2.9 | -4.1% | 85,200 |
| 2009/01/06 | 65 | 70 | 65 | 70 | -1.8 | -2.5% | 129,200 |
| 2009/01/05 | 65.8 | 71.8 | 65.1 | 71.8 | -3.2 | -4.3% | 78,800 |
3951～
4000
件表示中 / 5738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 | 40,300円 | +10.4% | +14.7% | 1.99% | 10.13倍 | 1.39倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| Ｇオイスター | 70,900円 | +3.6% | -93.1% | 1.41% | - | 3.75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 |
| ストリーム | 11,800円 | +4.1% | +14.6% | 2.54% | 17.64倍 | 1.13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 |
| 愛 眼 | 15,500円 | +6.2% | - | 0.00% | 20.18倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| 和 心 | 49,300円 | +33.7% | -25.7% | 0.00% | 12.64倍 | 6.09倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
市場注目の銘柄
チャート関連のコラム
