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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 70 | 76.8 | 70 | 76.8 | +7.5 | +10.8% | 20,000 |
| 2009/04/14 | 67.5 | 70.5 | 67.5 | 69.3 | +1.6 | +2.4% | 14,000 |
| 2009/04/13 | 67.3 | 67.7 | 66.2 | 67.7 | +1.7 | +2.6% | 6,400 |
| 2009/04/10 | 65.7 | 66 | 64.2 | 66 | +2.3 | +3.6% | 23,600 |
| 2009/04/09 | 64 | 64 | 62.5 | 63.7 | -1.1 | -1.7% | 7,200 |
| 2009/04/08 | 62.5 | 64.8 | 61.5 | 64.8 | +2.6 | +4.2% | 8,400 |
| 2009/04/07 | 61.8 | 62.2 | 61.3 | 62.2 | +0.7 | +1.1% | 3,200 |
| 2009/04/06 | 59.3 | 61.5 | 58.8 | 61.5 | +2.2 | +3.7% | 8,400 |
| 2009/04/03 | 59.3 | 60 | 58.3 | 59.3 | +1.5 | +2.6% | 3,600 |
| 2009/04/02 | 60.8 | 61 | 57.8 | 57.8 | -2.5 | -4.1% | 26,400 |
| 2009/04/01 | 59.2 | 64 | 59.2 | 60.3 | +1.8 | +3.1% | 12,400 |
| 2009/03/31 | 57.6 | 58.5 | 57.5 | 58.5 | +1.2 | +2.1% | 17,600 |
| 2009/03/30 | 56.5 | 57.5 | 55.5 | 57.3 | +4 | +7.5% | 26,800 |
| 2009/03/27 | 49 | 53.3 | 48.8 | 53.3 | +5 | +10.4% | 27,200 |
| 2009/03/26 | 46.3 | 48.3 | 45.9 | 48.3 | +2.8 | +6.2% | 9,600 |
| 2009/03/25 | 44 | 45.5 | 44 | 45.5 | +1.5 | +3.4% | 6,800 |
| 2009/03/24 | 43.8 | 44 | 43.8 | 44 | +0.7 | +1.6% | 6,000 |
| 2009/03/23 | 42.9 | 44 | 42.9 | 43.3 | +0.5 | +1.2% | 2,400 |
| 2009/03/19 | 42.8 | 42.8 | 42.8 | 42.8 | +0.2 | +0.5% | 800 |
| 2009/03/18 | 42.5 | 43.5 | 42.5 | 42.6 | +0.1 | +0.2% | 4,000 |
| 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 |
4001～
4050
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
