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 |
|---|---|---|---|---|---|---|---|
| 2007/07/09 | 450 | 450 | 447.5 | 450 | ±0 | ±0% | 10,400 |
| 2007/07/06 | 450 | 450 | 450 | 450 | ±0 | ±0% | 5,600 |
| 2007/07/05 | 457.5 | 457.5 | 450 | 450 | -5 | -1.1% | 8,400 |
| 2007/07/04 | 437.5 | 457.5 | 432.5 | 455 | -20 | -4.2% | 40,800 |
| 2007/07/03 | 475 | 475 | 475 | 475 | ±0 | ±0% | 4,000 |
| 2007/07/02 | 475 | 480 | 475 | 475 | -2.5 | -0.5% | 22,800 |
| 2007/06/29 | 475 | 477.5 | 475 | 477.5 | +2.5 | +0.5% | 3,200 |
| 2007/06/28 | 477.5 | 477.5 | 475 | 475 | -2.5 | -0.5% | 1,200 |
| 2007/06/27 | 475 | 477.5 | 475 | 477.5 | ±0 | ±0% | 2,400 |
| 2007/06/26 | 480 | 480 | 477.5 | 477.5 | +2.5 | +0.5% | 2,800 |
| 2007/06/25 | 480 | 480 | 475 | 475 | -5 | -1% | 4,800 |
| 2007/06/22 | 477.5 | 480 | 475 | 480 | +5 | +1.1% | 4,800 |
| 2007/06/21 | 475 | 477.5 | 475 | 475 | +2.5 | +0.5% | 8,000 |
| 2007/06/20 | 475 | 475 | 472.5 | 472.5 | +2.5 | +0.5% | 14,800 |
| 2007/06/19 | 475 | 475 | 465 | 470 | -5 | -1.1% | 11,600 |
| 2007/06/18 | 475 | 475 | 470 | 475 | ±0 | ±0% | 9,600 |
| 2007/06/15 | 475 | 475 | 462.5 | 475 | ±0 | ±0% | 24,800 |
| 2007/06/14 | 475 | 475 | 472.5 | 475 | +2.5 | +0.5% | 5,200 |
| 2007/06/13 | 475 | 475 | 472.5 | 472.5 | -2.5 | -0.5% | 6,000 |
| 2007/06/12 | 472.5 | 475 | 470 | 475 | +7.5 | +1.6% | 18,000 |
| 2007/06/11 | 475 | 475 | 467.5 | 467.5 | +5 | +1.1% | 4,800 |
| 2007/06/08 | 475 | 475 | 462.5 | 462.5 | -12.5 | -2.6% | 9,200 |
| 2007/06/07 | 475 | 475 | 472.5 | 475 | ±0 | ±0% | 20,400 |
| 2007/06/06 | 475 | 475 | 472.5 | 475 | ±0 | ±0% | 37,200 |
| 2007/06/05 | 475 | 475 | 472.5 | 475 | ±0 | ±0% | 26,400 |
| 2007/06/04 | 475 | 477.5 | 475 | 475 | ±0 | ±0% | 6,400 |
| 2007/06/01 | 475 | 477.5 | 475 | 475 | ±0 | ±0% | 24,400 |
| 2007/05/31 | 470 | 477.5 | 470 | 475 | +5 | +1.1% | 12,000 |
| 2007/05/30 | 465 | 475 | 465 | 470 | +7.5 | +1.6% | 13,200 |
| 2007/05/29 | 460 | 475 | 460 | 462.5 | -12.5 | -2.6% | 18,400 |
| 2007/05/28 | 452.5 | 475 | 450 | 475 | -3.8 | -0.8% | 30,400 |
| 2007/05/25 | 478.8 | 480 | 475 | 478.8 | -2.5 | -0.5% | 56,800 |
| 2007/05/24 | 475 | 481.3 | 475 | 481.3 | +6.3 | +1.3% | 20,800 |
| 2007/05/23 | 470 | 476.3 | 470 | 475 | ±0 | ±0% | 69,600 |
| 2007/05/22 | 468.8 | 477.5 | 468.8 | 475 | +17.5 | +3.8% | 34,400 |
| 2007/05/21 | 461.3 | 461.3 | 457.5 | 457.5 | -2.5 | -0.5% | 11,200 |
| 2007/05/18 | 462.5 | 462.5 | 458.8 | 460 | -3.8 | -0.8% | 10,400 |
| 2007/05/17 | 465 | 465 | 462.5 | 463.8 | +3.8 | +0.8% | 5,600 |
| 2007/05/16 | 452.5 | 462.5 | 452.5 | 460 | +7.5 | +1.7% | 30,400 |
| 2007/05/15 | 450 | 452.5 | 450 | 452.5 | +3.7 | +0.8% | 5,600 |
| 2007/05/14 | 458.8 | 458.8 | 448.8 | 448.8 | +2.5 | +0.6% | 4,000 |
| 2007/05/11 | 451.3 | 455 | 443.8 | 446.3 | -6.2 | -1.4% | 20,000 |
| 2007/05/10 | 458.8 | 458.8 | 452.5 | 452.5 | -5 | -1.1% | 12,800 |
| 2007/05/09 | 461.3 | 461.3 | 456.3 | 457.5 | -5 | -1.1% | 10,400 |
| 2007/05/08 | 463.8 | 468.8 | 462.5 | 462.5 | -5 | -1.1% | 11,200 |
| 2007/05/07 | 471.3 | 471.3 | 467.5 | 467.5 | +6.2 | +1.3% | 9,600 |
| 2007/05/02 | 461.3 | 462.5 | 458.8 | 461.3 | ±0 | ±0% | 6,400 |
| 2007/05/01 | 456.3 | 461.3 | 456.3 | 461.3 | +5 | +1.1% | 8,800 |
| 2007/04/27 | 462.5 | 462.5 | 447.5 | 456.3 | -6.2 | -1.3% | 20,000 |
| 2007/04/26 | 463.8 | 475 | 458.8 | 462.5 | -1.3 | -0.3% | 31,200 |
4401～
4450
件表示中 / 5775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 | 39,300円 | +10.4% | +14.7% | 2.04% | 9.87倍 | 1.36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 |
| Ｇオイスター | 68,800円 | +32.0% | +999.9% | 1.45% | 25.26倍 | 2.35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 |
| ありがと | 342,500円 | +0.9% | +0.1% | 3.94% | 6.27倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＳＡＮＫＯ ＭＦ | 9,400円 | +4.0% | - | 0.00% | - | 12.91倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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
