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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 443.8 | 450 | 438.8 | 448.8 | -7.5 | -1.6% | 31,200 |
| 2007/01/17 | 471.3 | 475 | 456.3 | 456.3 | -33.7 | -6.9% | 51,200 |
| 2007/01/16 | 483.8 | 497.5 | 481.3 | 490 | +6.2 | +1.3% | 34,400 |
| 2007/01/15 | 467.5 | 483.8 | 462.5 | 483.8 | +17.5 | +3.8% | 28,800 |
| 2007/01/12 | 476.3 | 476.3 | 462.5 | 466.3 | -8.7 | -1.8% | 6,400 |
| 2007/01/11 | 487.5 | 497.5 | 475 | 475 | +6.2 | +1.3% | 52,800 |
| 2007/01/10 | 437.5 | 468.8 | 437.5 | 468.8 | +33.8 | +7.8% | 37,600 |
| 2007/01/09 | 430 | 435 | 423.8 | 435 | +10 | +2.4% | 14,400 |
| 2007/01/05 | 425 | 425 | 423.8 | 425 | +1.2 | +0.3% | 7,200 |
| 2007/01/04 | 425 | 426.3 | 423.8 | 423.8 | -1.2 | -0.3% | 11,200 |
| 2006/12/29 | 425 | 426.3 | 425 | 425 | ±0 | ±0% | 6,400 |
| 2006/12/28 | 425 | 425 | 425 | 425 | ±0 | ±0% | 13,600 |
| 2006/12/27 | 427.5 | 431.3 | 425 | 425 | -1.3 | -0.3% | 15,200 |
| 2006/12/26 | 425 | 426.3 | 422.5 | 426.3 | +1.3 | +0.3% | 29,600 |
| 2006/12/25 | 426.3 | 431.3 | 425 | 425 | -5 | -1.2% | 36,000 |
| 2006/12/22 | 445 | 445 | 430 | 430 | -11.3 | -2.6% | 16,000 |
| 2006/12/21 | 437.5 | 445 | 437.5 | 441.3 | +8.8 | +2% | 10,400 |
| 2006/12/20 | 442.5 | 442.5 | 427.5 | 432.5 | -8.8 | -2% | 36,800 |
| 2006/12/19 | 448.8 | 450 | 441.3 | 441.3 | -11.2 | -2.5% | 58,400 |
| 2006/12/18 | 466.3 | 466.3 | 451.3 | 452.5 | -12.5 | -2.7% | 24,000 |
| 2006/12/15 | 475 | 475 | 451.3 | 465 | -10 | -2.1% | 32,800 |
| 2006/12/14 | 488.8 | 488.8 | 468.8 | 475 | -18.8 | -3.8% | 22,400 |
| 2006/12/13 | 473.8 | 493.8 | 473.8 | 493.8 | +28.8 | +6.2% | 51,200 |
| 2006/12/12 | 492.5 | 492.5 | 463.8 | 465 | -28.8 | -5.8% | 30,400 |
| 2006/12/11 | 500 | 500 | 493.8 | 493.8 | -6.2 | -1.2% | 8,000 |
| 2006/12/08 | 487.5 | 500 | 487.5 | 500 | +6.2 | +1.3% | 22,400 |
| 2006/12/07 | 500 | 500 | 483.8 | 493.8 | -10 | -2% | 20,000 |
| 2006/12/06 | 506.3 | 506.3 | 497.5 | 503.8 | -2.5 | -0.5% | 20,800 |
| 2006/12/05 | 515 | 525 | 500 | 506.3 | -11.2 | -2.2% | 36,000 |
| 2006/12/04 | 506.3 | 518.8 | 500 | 517.5 | -2.5 | -0.5% | 20,800 |
| 2006/12/01 | 540 | 540 | 511.3 | 520 | -17.5 | -3.3% | 24,000 |
| 2006/11/30 | 537.5 | 541.3 | 531.3 | 537.5 | +6.2 | +1.2% | 26,400 |
| 2006/11/29 | 515 | 531.3 | 503.8 | 531.3 | +10 | +1.9% | 51,200 |
| 2006/11/28 | 506.3 | 525 | 506.3 | 521.3 | +8.8 | +1.7% | 16,000 |
| 2006/11/27 | 496.3 | 518.8 | 496.3 | 512.5 | +16.2 | +3.3% | 15,200 |
| 2006/11/24 | 500 | 500 | 496.3 | 496.3 | -7.5 | -1.5% | 8,000 |
| 2006/11/22 | 501.3 | 503.8 | 501.3 | 503.8 | -3.7 | -0.7% | 11,200 |
| 2006/11/21 | 496.3 | 512.5 | 496.3 | 507.5 | +23.7 | +4.9% | 24,800 |
| 2006/11/20 | 512.5 | 512.5 | 481.3 | 483.8 | -51.2 | -9.6% | 16,800 |
| 2006/11/17 | 543.8 | 550 | 535 | 535 | -2.5 | -0.5% | 4,800 |
| 2006/11/16 | 528.8 | 543.8 | 528.8 | 537.5 | +12.5 | +2.4% | 25,600 |
| 2006/11/15 | 500 | 525 | 496.3 | 525 | +18.7 | +3.7% | 12,800 |
| 2006/11/14 | 518.8 | 518.8 | 488.8 | 506.3 | -12.5 | -2.4% | 12,800 |
| 2006/11/13 | 542.5 | 542.5 | 512.5 | 518.8 | -25 | -4.6% | 17,600 |
| 2006/11/10 | 540 | 556.3 | 538.8 | 543.8 | +5 | +0.9% | 27,200 |
| 2006/11/09 | 543.8 | 551.3 | 530 | 538.8 | -11.2 | -2% | 22,400 |
| 2006/11/08 | 562.5 | 567.5 | 550 | 550 | -12.5 | -2.2% | 40,000 |
| 2006/11/07 | 578.8 | 581.3 | 557.5 | 562.5 | -12.5 | -2.2% | 88,000 |
| 2006/11/06 | 551.3 | 578.8 | 551.3 | 575 | +25 | +4.5% | 137,600 |
| 2006/11/02 | 557.5 | 566.3 | 550 | 550 | -25 | -4.3% | 55,200 |
4551～
4600
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
