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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,283 | 1,298 | 1,274 | 1,298 | +14 | +1.1% | 14,400 |
| 2022/08/19 | 1,289 | 1,290 | 1,282 | 1,284 | +5 | +0.4% | 9,700 |
| 2022/08/18 | 1,288 | 1,288 | 1,276 | 1,279 | -15 | -1.2% | 16,100 |
| 2022/08/17 | 1,282 | 1,294 | 1,278 | 1,294 | +20 | +1.6% | 23,900 |
| 2022/08/16 | 1,279 | 1,281 | 1,266 | 1,274 | -12 | -0.9% | 15,900 |
| 2022/08/15 | 1,284 | 1,286 | 1,272 | 1,286 | +2 | +0.2% | 17,300 |
| 2022/08/12 | 1,260 | 1,284 | 1,260 | 1,284 | +27 | +2.1% | 67,800 |
| 2022/08/10 | 1,255 | 1,257 | 1,242 | 1,257 | +2 | +0.2% | 13,400 |
| 2022/08/09 | 1,246 | 1,255 | 1,241 | 1,255 | +6 | +0.5% | 19,600 |
| 2022/08/08 | 1,256 | 1,256 | 1,240 | 1,249 | -5 | -0.4% | 32,300 |
| 2022/08/05 | 1,233 | 1,255 | 1,232 | 1,254 | +19 | +1.5% | 14,500 |
| 2022/08/04 | 1,240 | 1,246 | 1,233 | 1,235 | -4 | -0.3% | 30,300 |
| 2022/08/03 | 1,243 | 1,243 | 1,231 | 1,239 | -3 | -0.2% | 18,300 |
| 2022/08/02 | 1,257 | 1,258 | 1,242 | 1,242 | -26 | -2.1% | 32,800 |
| 2022/08/01 | 1,274 | 1,274 | 1,263 | 1,268 | -4 | -0.3% | 26,900 |
| 2022/07/29 | 1,290 | 1,290 | 1,272 | 1,272 | -16 | -1.2% | 9,800 |
| 2022/07/28 | 1,276 | 1,288 | 1,266 | 1,288 | +25 | +2% | 37,100 |
| 2022/07/27 | 1,267 | 1,272 | 1,263 | 1,263 | -4 | -0.3% | 12,400 |
| 2022/07/26 | 1,268 | 1,270 | 1,263 | 1,267 | -1 | -0.1% | 8,300 |
| 2022/07/25 | 1,267 | 1,270 | 1,260 | 1,268 | -1 | -0.1% | 15,500 |
| 2022/07/22 | 1,269 | 1,274 | 1,258 | 1,269 | ±0 | ±0% | 22,900 |
| 2022/07/21 | 1,269 | 1,271 | 1,257 | 1,269 | ±0 | ±0% | 18,000 |
| 2022/07/20 | 1,260 | 1,271 | 1,256 | 1,269 | +16 | +1.3% | 38,600 |
| 2022/07/19 | 1,261 | 1,261 | 1,245 | 1,253 | +3 | +0.2% | 16,500 |
| 2022/07/15 | 1,259 | 1,260 | 1,250 | 1,250 | -9 | -0.7% | 21,500 |
| 2022/07/14 | 1,251 | 1,259 | 1,246 | 1,259 | +8 | +0.6% | 17,000 |
| 2022/07/13 | 1,233 | 1,251 | 1,233 | 1,251 | +22 | +1.8% | 15,900 |
| 2022/07/12 | 1,253 | 1,253 | 1,229 | 1,229 | -24 | -1.9% | 25,700 |
| 2022/07/11 | 1,234 | 1,262 | 1,234 | 1,253 | +19 | +1.5% | 52,300 |
| 2022/07/08 | 1,238 | 1,251 | 1,231 | 1,234 | -4 | -0.3% | 49,000 |
| 2022/07/07 | 1,230 | 1,240 | 1,224 | 1,238 | +17 | +1.4% | 19,000 |
| 2022/07/06 | 1,223 | 1,228 | 1,218 | 1,221 | -12 | -1% | 15,000 |
| 2022/07/05 | 1,242 | 1,242 | 1,232 | 1,233 | -5 | -0.4% | 14,900 |
| 2022/07/04 | 1,227 | 1,239 | 1,222 | 1,238 | +24 | +2% | 24,800 |
| 2022/07/01 | 1,224 | 1,229 | 1,207 | 1,214 | -9 | -0.7% | 31,400 |
| 2022/06/30 | 1,246 | 1,246 | 1,220 | 1,223 | -34 | -2.7% | 36,300 |
| 2022/06/29 | 1,227 | 1,257 | 1,219 | 1,257 | +27 | +2.2% | 76,900 |
| 2022/06/28 | 1,231 | 1,231 | 1,218 | 1,230 | +9 | +0.7% | 18,100 |
| 2022/06/27 | 1,227 | 1,231 | 1,216 | 1,221 | +3 | +0.2% | 26,600 |
| 2022/06/24 | 1,211 | 1,223 | 1,210 | 1,218 | +8 | +0.7% | 17,000 |
| 2022/06/23 | 1,200 | 1,214 | 1,200 | 1,210 | +3 | +0.2% | 10,600 |
| 2022/06/22 | 1,217 | 1,218 | 1,207 | 1,207 | -5 | -0.4% | 23,600 |
| 2022/06/21 | 1,191 | 1,212 | 1,191 | 1,212 | +21 | +1.8% | 26,700 |
| 2022/06/20 | 1,205 | 1,205 | 1,190 | 1,191 | -14 | -1.2% | 29,300 |
| 2022/06/17 | 1,201 | 1,209 | 1,200 | 1,205 | -7 | -0.6% | 27,000 |
| 2022/06/16 | 1,205 | 1,217 | 1,205 | 1,212 | +14 | +1.2% | 18,300 |
| 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 |
651～
700
件表示中 / 6932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 | 158,000円 | +15.7% | -4.9% | 4.43% | 6.53倍 | 0.59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 |
| シーユーシー | 132,700円 | +41.7% | +18.4% | 0.00% | 13.41倍 | 1.39倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ステップ | 233,000円 | +4.1% | +4.1% | 3.48% | 14.50倍 | 1.41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 |
| ＣＳＰ | 256,000円 | +6.4% | +2.9% | 2.34% | 12.36倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 209,600円 | -5.1% | -5.9% | 2.39% | 24.55倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
