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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 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 |
| 2022/03/31 | 1,295 | 1,312 | 1,291 | 1,304 | -1 | -0.1% | 43,100 |
| 2022/03/30 | 1,305 | 1,309 | 1,289 | 1,305 | -21 | -1.6% | 92,500 |
| 2022/03/29 | 1,329 | 1,329 | 1,311 | 1,326 | +6 | +0.5% | 172,400 |
| 2022/03/28 | 1,330 | 1,330 | 1,312 | 1,320 | +5 | +0.4% | 129,800 |
701～
750
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 | 157,700円 | +15.7% | -4.9% | 4.44% | 6.52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 | 132,500円 | +41.7% | +18.4% | 0.00% | 13.39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 | 253,700円 | +6.4% | +2.9% | 2.36% | 12.25倍 | 0.93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
