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 |
|---|---|---|---|---|---|---|---|
| 2009/06/30 | 90.8 | 90.8 | 88.8 | 88.8 | -2 | -2.2% | 6,400 |
| 2009/06/29 | 91.3 | 91.3 | 90.8 | 90.8 | +1.3 | +1.5% | 800 |
| 2009/06/26 | 89.5 | 89.8 | 89.5 | 89.5 | -3 | -3.2% | 3,600 |
| 2009/06/25 | 89.5 | 92.5 | 88.8 | 92.5 | +3 | +3.4% | 2,000 |
| 2009/06/24 | 92.5 | 92.5 | 89.5 | 89.5 | -0.5 | -0.6% | 800 |
| 2009/06/23 | 90 | 90 | 90 | 90 | ±0 | ±0% | 3,200 |
| 2009/06/22 | 92 | 92 | 90 | 90 | -2.5 | -2.7% | 1,200 |
| 2009/06/19 | 94.5 | 94.5 | 92 | 92.5 | -2 | -2.1% | 1,600 |
| 2009/06/18 | 93.8 | 94.8 | 91.8 | 94.5 | -0.5 | -0.5% | 4,800 |
| 2009/06/17 | 92.5 | 95 | 92.5 | 95 | +2.5 | +2.7% | 2,800 |
| 2009/06/16 | 91.3 | 93 | 91 | 92.5 | ±0 | ±0% | 7,600 |
| 2009/06/15 | 94 | 94.5 | 92.5 | 92.5 | +1.5 | +1.6% | 8,000 |
| 2009/06/12 | 92.9 | 92.9 | 91 | 91 | -1.9 | -2% | 6,000 |
| 2009/06/11 | 94.8 | 95 | 92.9 | 92.9 | -1.1 | -1.2% | 4,800 |
| 2009/06/10 | 94 | 94.5 | 94 | 94 | +2.7 | +3% | 21,600 |
| 2009/06/09 | 92.5 | 92.5 | 91.3 | 91.3 | -1.2 | -1.3% | 2,400 |
| 2009/06/08 | 92.5 | 95.5 | 92.5 | 92.5 | -2 | -2.1% | 6,800 |
| 2009/06/05 | 92.5 | 94.5 | 88.8 | 94.5 | ±0 | ±0% | 10,400 |
| 2009/06/04 | 86.5 | 95 | 84.5 | 94.5 | +7 | +8% | 14,000 |
| 2009/06/03 | 89 | 89 | 87.5 | 87.5 | -3.5 | -3.8% | 8,800 |
| 2009/06/02 | 90.6 | 92 | 88.5 | 91 | -1.5 | -1.6% | 12,800 |
| 2009/06/01 | 95 | 95 | 92.5 | 92.5 | -3.4 | -3.5% | 12,800 |
| 2009/05/29 | 95.1 | 96.3 | 95.1 | 95.9 | +0.9 | +0.9% | 13,600 |
| 2009/05/28 | 95 | 97.5 | 93.8 | 95 | -3.9 | -3.9% | 32,000 |
| 2009/05/27 | 97.3 | 100.5 | 96.5 | 98.9 | -7.4 | -7% | 41,600 |
| 2009/05/26 | 106.3 | 106.3 | 106.3 | 106.3 | -10 | -8.6% | 2,400 |
| 2009/05/25 | 116.5 | 118.1 | 114.8 | 116.3 | +2.8 | +2.5% | 21,600 |
| 2009/05/22 | 115 | 115 | 112.5 | 113.5 | +3.5 | +3.2% | 11,600 |
| 2009/05/21 | 110.8 | 112.5 | 110 | 110 | +2.5 | +2.3% | 16,800 |
| 2009/05/20 | 113.5 | 115 | 106.3 | 107.5 | -10 | -8.5% | 46,400 |
| 2009/05/19 | 117.5 | 117.5 | 117.5 | 117.5 | -12.5 | -9.6% | 10,000 |
| 2009/05/18 | 130 | 130 | 130 | 130 | -12.5 | -8.8% | 2,800 |
| 2009/05/15 | 163.8 | 163.8 | 142.5 | 142.5 | -12.5 | -8.1% | 43,200 |
| 2009/05/14 | 155 | 155 | 155 | 155 | +25 | +19.2% | 4,400 |
| 2009/05/13 | 129.8 | 130 | 128.5 | 130 | +10.1 | +8.4% | 18,800 |
| 2009/05/12 | 119.9 | 119.9 | 113.4 | 119.9 | +10 | +9.1% | 29,200 |
| 2009/05/11 | 106.3 | 109.9 | 106.3 | 109.9 | +10 | +10% | 13,600 |
| 2009/05/08 | 94.1 | 100 | 94.1 | 99.9 | +5.6 | +5.9% | 12,800 |
| 2009/05/07 | 93.5 | 94.3 | 90.5 | 94.3 | +10 | +11.9% | 12,000 |
| 2009/05/01 | 82.5 | 84.3 | 81.8 | 84.3 | +2.5 | +3.1% | 8,000 |
| 2009/04/30 | 82.5 | 82.5 | 81.6 | 81.8 | +0.8 | +1% | 7,600 |
| 2009/04/28 | 82.8 | 82.8 | 78.8 | 81 | -0.8 | -1% | 14,000 |
| 2009/04/27 | 81 | 81.8 | 80.3 | 81.8 | +7.5 | +10.1% | 8,800 |
| 2009/04/24 | 75 | 75 | 71.8 | 74.3 | -2.2 | -2.9% | 18,800 |
| 2009/04/23 | 81.5 | 84.3 | 76.5 | 76.5 | -4 | -5% | 8,800 |
| 2009/04/22 | 74.5 | 80.5 | 73.5 | 80.5 | +7.5 | +10.3% | 9,200 |
| 2009/04/21 | 75 | 75 | 73 | 73 | -2.3 | -3.1% | 1,200 |
| 2009/04/20 | 73.8 | 75.3 | 73.8 | 75.3 | +2.5 | +3.4% | 3,200 |
| 2009/04/17 | 74.3 | 77.3 | 72.5 | 72.8 | -0.7 | -1% | 4,000 |
| 2009/04/16 | 79.8 | 79.8 | 71.3 | 73.5 | -3.3 | -4.3% | 12,400 |
3951～
4000
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
