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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 308.8 | 308.8 | 307.5 | 307.5 | +1.2 | +0.4% | 1,600 |
| 2006/08/18 | 302.5 | 306.3 | 302.5 | 306.3 | +6.3 | +2.1% | 4,000 |
| 2006/08/17 | 313.8 | 317.5 | 300 | 300 | -13.8 | -4.4% | 27,200 |
| 2006/08/16 | 310 | 313.8 | 307.5 | 313.8 | +8.8 | +2.9% | 7,200 |
| 2006/08/15 | 317.5 | 317.5 | 305 | 305 | -15 | -4.7% | 14,400 |
| 2006/08/14 | 320 | 321.3 | 320 | 320 | +3.7 | +1.2% | 4,800 |
| 2006/08/11 | 312.5 | 316.3 | 312.5 | 316.3 | +6.3 | +2% | 9,600 |
| 2006/08/10 | 301.3 | 318.8 | 301.3 | 310 | +10 | +3.3% | 12,800 |
| 2006/08/09 | 301.3 | 307.5 | 293.8 | 300 | ±0 | ±0% | 36,000 |
| 2006/08/08 | 290 | 300 | 290 | 300 | +2.5 | +0.8% | 6,400 |
| 2006/08/07 | 310 | 310 | 295 | 297.5 | -16.3 | -5.2% | 22,400 |
| 2006/08/04 | 315 | 315 | 311.3 | 313.8 | -15 | -4.6% | 7,200 |
| 2006/08/03 | 326.3 | 337.5 | 323.8 | 328.8 | ±0 | ±0% | 48,800 |
| 2006/08/02 | 303.8 | 330 | 295 | 328.8 | +23.8 | +7.8% | 60,000 |
| 2006/08/01 | 305 | 306.3 | 296.3 | 305 | -1.3 | -0.4% | 37,600 |
| 2006/07/31 | 306.3 | 306.3 | 298.8 | 306.3 | +20 | +7% | 40,800 |
| 2006/07/28 | 278.8 | 287.5 | 278.8 | 286.3 | +12.5 | +4.6% | 10,400 |
| 2006/07/27 | 272.5 | 273.8 | 272.5 | 273.8 | -3.7 | -1.3% | 1,600 |
| 2006/07/26 | 286.3 | 287.5 | 268.8 | 277.5 | -2.5 | -0.9% | 12,800 |
| 2006/07/25 | 277.5 | 281.3 | 275 | 280 | +5 | +1.8% | 14,400 |
| 2006/07/24 | 282.5 | 282.5 | 262.5 | 275 | -7.5 | -2.7% | 7,200 |
| 2006/07/21 | 295 | 295 | 282.5 | 282.5 | -11.3 | -3.8% | 8,800 |
| 2006/07/20 | 300 | 300 | 290 | 293.8 | +12.5 | +4.4% | 13,600 |
| 2006/07/19 | 280 | 281.3 | 270 | 281.3 | -2.5 | -0.9% | 22,400 |
| 2006/07/18 | 305 | 305 | 275 | 283.8 | -12.5 | -4.2% | 35,200 |
| 2006/07/14 | 293.8 | 298.8 | 290 | 296.3 | -2.5 | -0.8% | 11,200 |
| 2006/07/13 | 292.5 | 305 | 291.3 | 298.8 | +13.8 | +4.8% | 80,800 |
| 2006/07/12 | 298.8 | 298.8 | 283.8 | 285 | +6.2 | +2.2% | 39,200 |
| 2006/07/11 | 282.5 | 282.5 | 278.8 | 278.8 | +3.8 | +1.4% | 15,200 |
| 2006/07/10 | 280 | 280 | 275 | 275 | -5 | -1.8% | 8,000 |
| 2006/07/07 | 280 | 285 | 280 | 280 | +2.5 | +0.9% | 20,800 |
| 2006/07/06 | 276.3 | 278.8 | 276.3 | 277.5 | -1.3 | -0.5% | 8,000 |
| 2006/07/05 | 275 | 278.8 | 273.8 | 278.8 | +1.3 | +0.5% | 7,200 |
| 2006/07/04 | 277.5 | 277.5 | 275 | 277.5 | -1.3 | -0.5% | 9,600 |
| 2006/07/03 | 280 | 280 | 278.8 | 278.8 | -1.2 | -0.4% | 4,800 |
| 2006/06/30 | 276.3 | 280 | 275 | 280 | +5 | +1.8% | 14,400 |
| 2006/06/29 | 272.5 | 275 | 268.8 | 275 | +6.2 | +2.3% | 7,200 |
| 2006/06/28 | 278.8 | 278.8 | 268.8 | 268.8 | -10 | -3.6% | 7,200 |
| 2006/06/27 | 271.3 | 278.8 | 271.3 | 278.8 | +8.8 | +3.3% | 19,200 |
| 2006/06/26 | 265 | 270 | 265 | 270 | +5 | +1.9% | 3,200 |
| 2006/06/23 | 263.8 | 268.8 | 262.5 | 265 | +2.5 | +1% | 6,400 |
| 2006/06/22 | 268.8 | 268.8 | 262.5 | 262.5 | -3.8 | -1.4% | 21,600 |
| 2006/06/21 | 262.5 | 267.5 | 262.5 | 266.3 | ±0 | ±0% | 5,600 |
| 2006/06/20 | 273.8 | 273.8 | 266.3 | 266.3 | -13.7 | -4.9% | 10,400 |
| 2006/06/19 | 278.8 | 280 | 275 | 280 | +2.5 | +0.9% | 18,400 |
| 2006/06/16 | 278.8 | 287.5 | 277.5 | 277.5 | -1.3 | -0.5% | 20,800 |
| 2006/06/15 | 286.3 | 292.5 | 276.3 | 278.8 | -2.5 | -0.9% | 14,400 |
| 2006/06/14 | 282.5 | 292.5 | 278.8 | 281.3 | +3.8 | +1.4% | 46,400 |
| 2006/06/13 | 297.5 | 317.5 | 265 | 277.5 | -11.3 | -3.9% | 180,000 |
| 2006/06/12 | 256.3 | 288.8 | 256.3 | 288.8 | +32.5 | +12.7% | 52,000 |
4651～
4700
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
