イチネン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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,326 | 1,337 | 1,325 | 1,328 | +2 | +0.2% | 19,600 |
| 2023/07/14 | 1,331 | 1,336 | 1,320 | 1,326 | +1 | +0.1% | 19,700 |
| 2023/07/13 | 1,327 | 1,331 | 1,317 | 1,325 | -5 | -0.4% | 14,800 |
| 2023/07/12 | 1,343 | 1,344 | 1,330 | 1,330 | -6 | -0.4% | 15,700 |
| 2023/07/11 | 1,338 | 1,346 | 1,335 | 1,336 | -1 | -0.1% | 24,100 |
| 2023/07/10 | 1,337 | 1,350 | 1,336 | 1,337 | -2 | -0.1% | 31,000 |
| 2023/07/07 | 1,335 | 1,351 | 1,327 | 1,339 | -9 | -0.7% | 27,700 |
| 2023/07/06 | 1,351 | 1,363 | 1,347 | 1,348 | -16 | -1.2% | 16,600 |
| 2023/07/05 | 1,355 | 1,370 | 1,346 | 1,364 | -1 | -0.1% | 42,700 |
| 2023/07/04 | 1,368 | 1,377 | 1,364 | 1,365 | -5 | -0.4% | 22,200 |
| 2023/07/03 | 1,365 | 1,376 | 1,365 | 1,370 | +15 | +1.1% | 15,000 |
| 2023/06/30 | 1,366 | 1,366 | 1,347 | 1,355 | -18 | -1.3% | 31,400 |
| 2023/06/29 | 1,369 | 1,386 | 1,365 | 1,373 | +4 | +0.3% | 42,100 |
| 2023/06/28 | 1,354 | 1,372 | 1,354 | 1,369 | +24 | +1.8% | 59,400 |
| 2023/06/27 | 1,331 | 1,345 | 1,329 | 1,345 | +14 | +1.1% | 22,900 |
| 2023/06/26 | 1,338 | 1,344 | 1,323 | 1,331 | -7 | -0.5% | 14,100 |
| 2023/06/23 | 1,351 | 1,358 | 1,336 | 1,338 | -16 | -1.2% | 32,200 |
| 2023/06/22 | 1,355 | 1,361 | 1,350 | 1,354 | +1 | +0.1% | 45,400 |
| 2023/06/21 | 1,347 | 1,359 | 1,340 | 1,353 | +6 | +0.4% | 24,700 |
| 2023/06/20 | 1,350 | 1,350 | 1,340 | 1,347 | -7 | -0.5% | 22,600 |
| 2023/06/19 | 1,354 | 1,358 | 1,346 | 1,354 | ±0 | ±0% | 25,100 |
| 2023/06/16 | 1,345 | 1,354 | 1,340 | 1,354 | +7 | +0.5% | 67,900 |
| 2023/06/15 | 1,339 | 1,353 | 1,336 | 1,347 | +14 | +1.1% | 47,400 |
| 2023/06/14 | 1,330 | 1,334 | 1,325 | 1,333 | +9 | +0.7% | 33,400 |
| 2023/06/13 | 1,329 | 1,330 | 1,321 | 1,324 | +3 | +0.2% | 30,000 |
| 2023/06/12 | 1,315 | 1,325 | 1,314 | 1,321 | +14 | +1.1% | 16,500 |
| 2023/06/09 | 1,304 | 1,311 | 1,299 | 1,307 | +8 | +0.6% | 41,200 |
| 2023/06/08 | 1,294 | 1,301 | 1,291 | 1,299 | +19 | +1.5% | 40,300 |
| 2023/06/07 | 1,295 | 1,300 | 1,279 | 1,280 | -5 | -0.4% | 34,800 |
| 2023/06/06 | 1,282 | 1,297 | 1,276 | 1,285 | -8 | -0.6% | 25,100 |
| 2023/06/05 | 1,300 | 1,301 | 1,284 | 1,293 | +18 | +1.4% | 36,000 |
| 2023/06/02 | 1,272 | 1,279 | 1,270 | 1,275 | +11 | +0.9% | 46,500 |
| 2023/06/01 | 1,274 | 1,283 | 1,263 | 1,264 | -10 | -0.8% | 32,700 |
| 2023/05/31 | 1,301 | 1,303 | 1,273 | 1,274 | -37 | -2.8% | 55,700 |
| 2023/05/30 | 1,320 | 1,325 | 1,310 | 1,311 | -8 | -0.6% | 29,100 |
| 2023/05/29 | 1,331 | 1,333 | 1,319 | 1,319 | +3 | +0.2% | 26,100 |
| 2023/05/26 | 1,320 | 1,330 | 1,312 | 1,316 | -4 | -0.3% | 25,300 |
| 2023/05/25 | 1,315 | 1,324 | 1,308 | 1,320 | +5 | +0.4% | 29,800 |
| 2023/05/24 | 1,321 | 1,328 | 1,314 | 1,315 | -12 | -0.9% | 22,600 |
| 2023/05/23 | 1,333 | 1,340 | 1,320 | 1,327 | -3 | -0.2% | 26,400 |
| 2023/05/22 | 1,322 | 1,331 | 1,321 | 1,330 | -1 | -0.1% | 19,800 |
| 2023/05/19 | 1,327 | 1,336 | 1,327 | 1,331 | +4 | +0.3% | 32,100 |
| 2023/05/18 | 1,331 | 1,331 | 1,319 | 1,327 | -1 | -0.1% | 40,200 |
| 2023/05/17 | 1,323 | 1,333 | 1,320 | 1,328 | -5 | -0.4% | 22,900 |
| 2023/05/16 | 1,342 | 1,342 | 1,324 | 1,333 | -8 | -0.6% | 21,000 |
| 2023/05/15 | 1,339 | 1,343 | 1,331 | 1,341 | +2 | +0.1% | 34,700 |
| 2023/05/12 | 1,334 | 1,344 | 1,333 | 1,339 | -4 | -0.3% | 23,200 |
| 2023/05/11 | 1,328 | 1,345 | 1,327 | 1,343 | +8 | +0.6% | 32,800 |
| 2023/05/10 | 1,354 | 1,355 | 1,335 | 1,335 | -19 | -1.4% | 31,900 |
| 2023/05/09 | 1,333 | 1,359 | 1,333 | 1,354 | +19 | +1.4% | 52,000 |
451～
500
件表示中 / 6954件
類似銘柄と比較する
現在ご覧いただいている「イチネンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| イチネンＨＤ | 156,700円 | +4.6% | -2.8% | 4.47% | 5.95倍 | 0.57倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ワールドＨＤ | 212,700円 | +16.2% | +9.4% | 4.99% | 7.07倍 | 0.85倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| 日本空調 | 106,600円 | +2.4% | +0.6% | 4.32% | 11.70倍 | 1.43倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ステップ | 227,000円 | +4.1% | +4.1% | 3.57% | 14.09倍 | 1.32倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＭＳＯＬ | 223,200円 | +1.4% | - | 1.43% | 17.51倍 | 6.62倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
