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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,206 | 1,207 | 1,198 | 1,198 | -8 | -0.7% | 30,900 |
| 2022/06/14 | 1,200 | 1,208 | 1,198 | 1,206 | -2 | -0.2% | 43,500 |
| 2022/06/13 | 1,208 | 1,216 | 1,206 | 1,208 | -11 | -0.9% | 25,900 |
| 2022/06/10 | 1,230 | 1,230 | 1,217 | 1,219 | -16 | -1.3% | 41,200 |
| 2022/06/09 | 1,234 | 1,239 | 1,231 | 1,235 | -4 | -0.3% | 19,300 |
| 2022/06/08 | 1,235 | 1,239 | 1,231 | 1,239 | +6 | +0.5% | 22,900 |
| 2022/06/07 | 1,226 | 1,233 | 1,226 | 1,233 | +7 | +0.6% | 17,000 |
| 2022/06/06 | 1,220 | 1,226 | 1,218 | 1,226 | -5 | -0.4% | 15,400 |
| 2022/06/03 | 1,234 | 1,234 | 1,227 | 1,231 | -4 | -0.3% | 14,900 |
| 2022/06/02 | 1,243 | 1,243 | 1,231 | 1,235 | -10 | -0.8% | 17,200 |
| 2022/06/01 | 1,223 | 1,246 | 1,223 | 1,245 | +22 | +1.8% | 25,800 |
| 2022/05/31 | 1,237 | 1,240 | 1,223 | 1,223 | -28 | -2.2% | 25,100 |
| 2022/05/30 | 1,227 | 1,251 | 1,220 | 1,251 | +36 | +3% | 90,400 |
| 2022/05/27 | 1,220 | 1,222 | 1,209 | 1,215 | +4 | +0.3% | 23,800 |
| 2022/05/26 | 1,205 | 1,218 | 1,204 | 1,211 | +9 | +0.7% | 19,300 |
| 2022/05/25 | 1,208 | 1,208 | 1,201 | 1,202 | -6 | -0.5% | 43,100 |
| 2022/05/24 | 1,224 | 1,224 | 1,208 | 1,208 | -16 | -1.3% | 18,900 |
| 2022/05/23 | 1,222 | 1,228 | 1,220 | 1,224 | +4 | +0.3% | 23,800 |
| 2022/05/20 | 1,220 | 1,223 | 1,210 | 1,220 | ±0 | ±0% | 35,100 |
| 2022/05/19 | 1,205 | 1,220 | 1,204 | 1,220 | -6 | -0.5% | 37,800 |
| 2022/05/18 | 1,240 | 1,241 | 1,221 | 1,226 | -6 | -0.5% | 21,000 |
| 2022/05/17 | 1,227 | 1,235 | 1,212 | 1,232 | +18 | +1.5% | 35,300 |
| 2022/05/16 | 1,244 | 1,244 | 1,209 | 1,214 | -21 | -1.7% | 58,400 |
| 2022/05/13 | 1,227 | 1,238 | 1,218 | 1,235 | +15 | +1.2% | 45,800 |
| 2022/05/12 | 1,216 | 1,224 | 1,209 | 1,220 | -5 | -0.4% | 33,400 |
| 2022/05/11 | 1,222 | 1,227 | 1,218 | 1,225 | +3 | +0.2% | 23,400 |
| 2022/05/10 | 1,224 | 1,227 | 1,211 | 1,222 | -4 | -0.3% | 27,300 |
| 2022/05/09 | 1,238 | 1,238 | 1,226 | 1,226 | -20 | -1.6% | 46,100 |
| 2022/05/06 | 1,227 | 1,247 | 1,215 | 1,246 | -45 | -3.5% | 91,100 |
| 2022/05/02 | 1,289 | 1,300 | 1,278 | 1,291 | +19 | +1.5% | 86,500 |
| 2022/04/28 | 1,240 | 1,275 | 1,237 | 1,272 | +38 | +3.1% | 53,500 |
| 2022/04/27 | 1,220 | 1,235 | 1,216 | 1,234 | +2 | +0.2% | 77,100 |
| 2022/04/26 | 1,242 | 1,242 | 1,231 | 1,232 | -3 | -0.2% | 20,900 |
| 2022/04/25 | 1,247 | 1,247 | 1,235 | 1,235 | -18 | -1.4% | 28,800 |
| 2022/04/22 | 1,261 | 1,261 | 1,247 | 1,253 | -9 | -0.7% | 15,200 |
| 2022/04/21 | 1,266 | 1,266 | 1,253 | 1,262 | +2 | +0.2% | 18,900 |
| 2022/04/20 | 1,250 | 1,264 | 1,246 | 1,260 | +21 | +1.7% | 22,100 |
| 2022/04/19 | 1,238 | 1,254 | 1,237 | 1,239 | +1 | +0.1% | 25,500 |
| 2022/04/18 | 1,237 | 1,245 | 1,228 | 1,238 | -10 | -0.8% | 20,600 |
| 2022/04/15 | 1,244 | 1,254 | 1,244 | 1,248 | -10 | -0.8% | 13,300 |
| 2022/04/14 | 1,250 | 1,260 | 1,249 | 1,258 | +15 | +1.2% | 11,700 |
| 2022/04/13 | 1,226 | 1,246 | 1,223 | 1,243 | +18 | +1.5% | 38,800 |
| 2022/04/12 | 1,230 | 1,234 | 1,222 | 1,225 | -10 | -0.8% | 38,000 |
| 2022/04/11 | 1,237 | 1,240 | 1,226 | 1,235 | +4 | +0.3% | 24,400 |
| 2022/04/08 | 1,253 | 1,253 | 1,225 | 1,231 | -12 | -1% | 63,400 |
| 2022/04/07 | 1,255 | 1,255 | 1,236 | 1,243 | -30 | -2.4% | 43,800 |
| 2022/04/06 | 1,289 | 1,289 | 1,273 | 1,273 | -16 | -1.2% | 26,700 |
| 2022/04/05 | 1,300 | 1,301 | 1,289 | 1,289 | +3 | +0.2% | 36,800 |
| 2022/04/04 | 1,291 | 1,291 | 1,282 | 1,286 | -8 | -0.6% | 27,900 |
| 2022/04/01 | 1,284 | 1,294 | 1,274 | 1,294 | -10 | -0.8% | 39,300 |
601～
650
件表示中 / 6836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 | 190,400円 | +15.7% | -4.9% | 3.31% | 7.87倍 | 0.72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 |
| ぴ あ | 311,500円 | +1.0% | +41.0% | 0.00% | 59.58倍 | 7.61倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ＩＮＦＯＲＩＣＨ | 502,000円 | +30.3% | +139.3% | 0.00% | 31.41倍 | 13.44倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| 三協フロン | 197,400円 | +5.0% | -1.5% | 4.05% | 8.60倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ミダックＨＤ | 164,800円 | +8.8% | +14.9% | 0.61% | 18.35倍 | 3.32倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
