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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/01 | 577.5 | 577.5 | 556.3 | 575 | +1.2 | +0.2% | 123,200 |
| 2006/10/31 | 543.8 | 581.3 | 537.5 | 573.8 | +36.3 | +6.8% | 157,600 |
| 2006/10/30 | 548.8 | 548.8 | 533.8 | 537.5 | -16.3 | -2.9% | 18,400 |
| 2006/10/27 | 537.5 | 556.3 | 526.3 | 553.8 | +17.5 | +3.3% | 92,000 |
| 2006/10/26 | 533.8 | 537.5 | 518.8 | 536.3 | ±0 | ±0% | 30,400 |
| 2006/10/25 | 530 | 537.5 | 525 | 536.3 | +6.3 | +1.2% | 32,800 |
| 2006/10/24 | 526.3 | 537.5 | 522.5 | 530 | -7.5 | -1.4% | 54,400 |
| 2006/10/23 | 556.3 | 557.5 | 536.3 | 537.5 | -25 | -4.4% | 91,200 |
| 2006/10/20 | 550 | 562.5 | 531.3 | 562.5 | +12.5 | +2.3% | 76,800 |
| 2006/10/19 | 550 | 561.3 | 537.5 | 550 | -1.3 | -0.2% | 88,000 |
| 2006/10/18 | 487.5 | 551.3 | 482.5 | 551.3 | +51.3 | +10.3% | 268,000 |
| 2006/10/17 | 505 | 505 | 488.8 | 500 | ±0 | ±0% | 30,400 |
| 2006/10/16 | 487.5 | 500 | 481.3 | 500 | +6.2 | +1.3% | 44,000 |
| 2006/10/13 | 476.3 | 505 | 476.3 | 493.8 | +18.8 | +4% | 72,800 |
| 2006/10/12 | 446.3 | 480 | 431.3 | 475 | +10 | +2.2% | 74,400 |
| 2006/10/11 | 498.8 | 498.8 | 462.5 | 465 | -30 | -6.1% | 68,800 |
| 2006/10/10 | 502.5 | 507.5 | 467.5 | 495 | -20 | -3.9% | 121,600 |
| 2006/10/06 | 525 | 535 | 493.8 | 515 | +11.2 | +2.2% | 320,800 |
| 2006/10/05 | 470 | 510 | 468.8 | 503.8 | +41.3 | +8.9% | 465,600 |
| 2006/10/04 | 451.3 | 485 | 451.3 | 462.5 | +22.5 | +5.1% | 441,600 |
| 2006/10/03 | 440 | 447.5 | 432.5 | 440 | -1.3 | -0.3% | 392,800 |
| 2006/10/02 | 402.5 | 447.5 | 398.8 | 441.3 | +32.5 | +8% | 583,200 |
| 2006/09/29 | 378.8 | 412.5 | 377.5 | 408.8 | +28.8 | +7.6% | 228,000 |
| 2006/09/28 | 362.5 | 380 | 358.8 | 380 | +21.2 | +5.9% | 132,000 |
| 2006/09/27 | 348.8 | 360 | 348.8 | 358.8 | +7.5 | +2.1% | 47,200 |
| 2006/09/26 | 342.5 | 351.3 | 338.8 | 351.3 | +13.8 | +4.1% | 45,600 |
| 2006/09/25 | 337.5 | 338.8 | 331.3 | 337.5 | ±0 | ±0% | 14,400 |
| 2006/09/22 | 345 | 346.3 | 330 | 337.5 | -10 | -2.9% | 32,800 |
| 2006/09/21 | 348.8 | 348.8 | 337.5 | 347.5 | ±0 | ±0% | 55,200 |
| 2006/09/20 | 361.3 | 361.3 | 347.5 | 347.5 | -15 | -4.1% | 76,800 |
| 2006/09/19 | 356.3 | 366.3 | 351.3 | 362.5 | +25 | +7.4% | 136,000 |
| 2006/09/15 | 343.8 | 343.8 | 325 | 337.5 | -6.3 | -1.8% | 51,200 |
| 2006/09/14 | 363.8 | 363.8 | 336.3 | 343.8 | -25 | -6.8% | 62,400 |
4551～
4600
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
