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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,338 | 1,367 | 1,329 | 1,352 | +14 | +1% | 25,000 |
| 2018/07/13 | 1,340 | 1,346 | 1,322 | 1,338 | +4 | +0.3% | 24,600 |
| 2018/07/12 | 1,333 | 1,348 | 1,333 | 1,334 | +4 | +0.3% | 14,800 |
| 2018/07/11 | 1,323 | 1,337 | 1,305 | 1,330 | +7 | +0.5% | 26,800 |
| 2018/07/10 | 1,329 | 1,355 | 1,312 | 1,323 | -1 | -0.1% | 46,100 |
| 2018/07/09 | 1,315 | 1,327 | 1,302 | 1,324 | +9 | +0.7% | 14,900 |
| 2018/07/06 | 1,311 | 1,320 | 1,309 | 1,315 | +13 | +1% | 23,000 |
| 2018/07/05 | 1,332 | 1,339 | 1,301 | 1,302 | -36 | -2.7% | 27,500 |
| 2018/07/04 | 1,327 | 1,349 | 1,327 | 1,338 | +1 | +0.1% | 19,600 |
| 2018/07/03 | 1,362 | 1,372 | 1,329 | 1,337 | -30 | -2.2% | 34,900 |
| 2018/07/02 | 1,375 | 1,406 | 1,366 | 1,367 | -11 | -0.8% | 27,300 |
| 2018/06/29 | 1,391 | 1,392 | 1,353 | 1,378 | -13 | -0.9% | 45,600 |
| 2018/06/28 | 1,404 | 1,410 | 1,388 | 1,391 | -12 | -0.9% | 24,200 |
| 2018/06/27 | 1,392 | 1,415 | 1,385 | 1,403 | +1 | +0.1% | 33,400 |
| 2018/06/26 | 1,400 | 1,417 | 1,389 | 1,402 | -8 | -0.6% | 31,800 |
| 2018/06/25 | 1,421 | 1,427 | 1,404 | 1,410 | -11 | -0.8% | 20,100 |
| 2018/06/22 | 1,405 | 1,421 | 1,397 | 1,421 | +7 | +0.5% | 26,400 |
| 2018/06/21 | 1,427 | 1,437 | 1,410 | 1,414 | -12 | -0.8% | 22,600 |
| 2018/06/20 | 1,428 | 1,431 | 1,393 | 1,426 | -2 | -0.1% | 34,000 |
| 2018/06/19 | 1,445 | 1,445 | 1,422 | 1,428 | -17 | -1.2% | 26,100 |
| 2018/06/18 | 1,443 | 1,449 | 1,433 | 1,445 | +1 | +0.1% | 18,300 |
| 2018/06/15 | 1,450 | 1,453 | 1,442 | 1,444 | -11 | -0.8% | 20,800 |
| 2018/06/14 | 1,452 | 1,459 | 1,447 | 1,455 | -7 | -0.5% | 19,600 |
| 2018/06/13 | 1,458 | 1,463 | 1,455 | 1,462 | +9 | +0.6% | 14,100 |
| 2018/06/12 | 1,465 | 1,469 | 1,452 | 1,453 | -9 | -0.6% | 22,000 |
| 2018/06/11 | 1,462 | 1,471 | 1,446 | 1,462 | ±0 | ±0% | 28,000 |
| 2018/06/08 | 1,455 | 1,475 | 1,454 | 1,462 | -5 | -0.3% | 44,900 |
| 2018/06/07 | 1,458 | 1,471 | 1,458 | 1,467 | +12 | +0.8% | 30,000 |
| 2018/06/06 | 1,450 | 1,469 | 1,441 | 1,455 | ±0 | ±0% | 50,000 |
| 2018/06/05 | 1,456 | 1,467 | 1,442 | 1,455 | -1 | -0.1% | 20,000 |
| 2018/06/04 | 1,440 | 1,465 | 1,439 | 1,456 | +15 | +1% | 45,700 |
| 2018/06/01 | 1,424 | 1,444 | 1,417 | 1,441 | +10 | +0.7% | 26,200 |
| 2018/05/31 | 1,434 | 1,438 | 1,423 | 1,431 | +4 | +0.3% | 33,400 |
| 2018/05/30 | 1,431 | 1,439 | 1,418 | 1,427 | -24 | -1.7% | 32,100 |
| 2018/05/29 | 1,456 | 1,456 | 1,431 | 1,451 | +2 | +0.1% | 32,200 |
| 2018/05/28 | 1,454 | 1,454 | 1,434 | 1,449 | +3 | +0.2% | 22,900 |
| 2018/05/25 | 1,454 | 1,455 | 1,437 | 1,446 | -8 | -0.6% | 37,700 |
| 2018/05/24 | 1,481 | 1,481 | 1,448 | 1,454 | -27 | -1.8% | 32,600 |
| 2018/05/23 | 1,457 | 1,489 | 1,447 | 1,481 | +20 | +1.4% | 81,600 |
| 2018/05/22 | 1,452 | 1,470 | 1,446 | 1,461 | +7 | +0.5% | 104,000 |
| 2018/05/21 | 1,455 | 1,472 | 1,443 | 1,454 | -3 | -0.2% | 51,700 |
| 2018/05/18 | 1,442 | 1,470 | 1,436 | 1,457 | +10 | +0.7% | 60,500 |
| 2018/05/17 | 1,453 | 1,463 | 1,439 | 1,447 | -6 | -0.4% | 45,900 |
| 2018/05/16 | 1,461 | 1,476 | 1,447 | 1,453 | -22 | -1.5% | 38,200 |
| 2018/05/15 | 1,474 | 1,476 | 1,461 | 1,475 | +1 | +0.1% | 26,700 |
| 2018/05/14 | 1,465 | 1,476 | 1,450 | 1,474 | +7 | +0.5% | 33,900 |
| 2018/05/11 | 1,457 | 1,470 | 1,454 | 1,467 | +9 | +0.6% | 22,400 |
| 2018/05/10 | 1,463 | 1,463 | 1,435 | 1,458 | -5 | -0.3% | 34,300 |
| 2018/05/09 | 1,471 | 1,471 | 1,451 | 1,463 | -9 | -0.6% | 29,600 |
| 2018/05/08 | 1,480 | 1,497 | 1,463 | 1,472 | -7 | -0.5% | 39,900 |
1651～
1700
件表示中 / 6935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 | 162,900円 | +15.7% | -4.9% | 4.30% | 6.73倍 | 0.61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 |
| ＮＪＳ | 398,000円 | +4.5% | -2.9% | 2.51% | 18.03倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＣＳＰ | 269,000円 | +6.4% | +2.9% | 2.23% | 12.99倍 | 0.99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 |
| チャームケア | 120,700円 | +4.9% | -13.8% | 2.82% | 8.28倍 | 2.08倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ステップ | 234,500円 | +4.1% | +4.1% | 3.45% | 14.60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 |
市場注目の銘柄
チャート関連のコラム
