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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,123 | 1,123 | 1,112 | 1,120 | +6 | +0.5% | 6,500 |
| 2006/07/05 | 1,123 | 1,123 | 1,112 | 1,114 | -2 | -0.2% | 2,600 |
| 2006/07/04 | 1,105 | 1,118 | 1,105 | 1,116 | -1 | -0.1% | 6,600 |
| 2006/07/03 | 1,120 | 1,123 | 1,110 | 1,117 | +7 | +0.6% | 7,000 |
| 2006/06/30 | 1,100 | 1,126 | 1,100 | 1,110 | -3 | -0.3% | 10,100 |
| 2006/06/29 | 1,131 | 1,139 | 1,110 | 1,113 | -17 | -1.5% | 26,200 |
| 2006/06/28 | 1,139 | 1,139 | 1,114 | 1,130 | -9 | -0.8% | 10,700 |
| 2006/06/27 | 1,140 | 1,140 | 1,129 | 1,139 | ±0 | ±0% | 3,800 |
| 2006/06/26 | 1,131 | 1,140 | 1,120 | 1,139 | +8 | +0.7% | 10,700 |
| 2006/06/23 | 1,118 | 1,131 | 1,099 | 1,131 | -7 | -0.6% | 7,300 |
| 2006/06/22 | 1,109 | 1,138 | 1,109 | 1,138 | +30 | +2.7% | 10,600 |
| 2006/06/21 | 1,139 | 1,139 | 1,100 | 1,108 | -24 | -2.1% | 7,500 |
| 2006/06/20 | 1,136 | 1,139 | 1,110 | 1,132 | -1 | -0.1% | 9,600 |
| 2006/06/19 | 1,125 | 1,137 | 1,115 | 1,133 | +18 | +1.6% | 11,500 |
| 2006/06/16 | 1,081 | 1,122 | 1,081 | 1,115 | +50 | +4.7% | 12,900 |
| 2006/06/15 | 1,063 | 1,066 | 1,042 | 1,065 | +26 | +2.5% | 5,600 |
| 2006/06/14 | 1,010 | 1,047 | 1,010 | 1,039 | +26 | +2.6% | 8,500 |
| 2006/06/13 | 997 | 1,037 | 997 | 1,013 | -24 | -2.3% | 5,400 |
| 2006/06/12 | 1,048 | 1,073 | 980 | 1,037 | -11 | -1% | 11,400 |
| 2006/06/09 | 1,050 | 1,061 | 1,040 | 1,048 | +28 | +2.7% | 22,700 |
| 2006/06/08 | 1,095 | 1,101 | 1,010 | 1,020 | -111 | -9.8% | 33,000 |
| 2006/06/07 | 1,150 | 1,150 | 1,110 | 1,131 | -19 | -1.7% | 16,100 |
| 2006/06/06 | 1,149 | 1,151 | 1,130 | 1,150 | ±0 | ±0% | 9,200 |
| 2006/06/05 | 1,125 | 1,157 | 1,084 | 1,150 | +56 | +5.1% | 39,100 |
| 2006/06/02 | 1,130 | 1,130 | 1,010 | 1,094 | -19 | -1.7% | 19,500 |
| 2006/06/01 | 1,126 | 1,126 | 1,095 | 1,113 | +27 | +2.5% | 26,100 |
| 2006/05/31 | 1,071 | 1,096 | 1,071 | 1,086 | +5 | +0.5% | 16,200 |
| 2006/05/30 | 1,086 | 1,090 | 1,080 | 1,081 | -19 | -1.7% | 7,300 |
| 2006/05/29 | 1,100 | 1,100 | 1,085 | 1,100 | -15 | -1.3% | 12,800 |
| 2006/05/26 | 1,120 | 1,120 | 1,100 | 1,115 | ±0 | ±0% | 18,900 |
| 2006/05/25 | 1,100 | 1,119 | 1,082 | 1,115 | +15 | +1.4% | 16,500 |
| 2006/05/24 | 1,079 | 1,105 | 1,078 | 1,100 | +10 | +0.9% | 23,300 |
| 2006/05/23 | 1,079 | 1,090 | 1,071 | 1,090 | +5 | +0.5% | 18,300 |
| 2006/05/22 | 1,099 | 1,130 | 1,080 | 1,085 | -34 | -3% | 19,700 |
| 2006/05/19 | 1,110 | 1,169 | 1,106 | 1,119 | +8 | +0.7% | 41,600 |
| 2006/05/18 | 1,056 | 1,150 | 1,040 | 1,111 | +55 | +5.2% | 45,700 |
| 2006/05/17 | 1,025 | 1,067 | 996 | 1,056 | +46 | +4.6% | 48,600 |
| 2006/05/16 | 1,035 | 1,036 | 1,001 | 1,010 | -30 | -2.9% | 21,000 |
| 2006/05/15 | 1,055 | 1,055 | 1,039 | 1,040 | -15 | -1.4% | 26,200 |
| 2006/05/12 | 1,065 | 1,074 | 1,055 | 1,055 | -18 | -1.7% | 16,400 |
| 2006/05/11 | 1,070 | 1,082 | 1,065 | 1,073 | -3 | -0.3% | 11,000 |
| 2006/05/10 | 1,082 | 1,086 | 1,070 | 1,076 | -9 | -0.8% | 19,500 |
| 2006/05/09 | 1,085 | 1,090 | 1,075 | 1,085 | -3 | -0.3% | 18,300 |
| 2006/05/08 | 1,107 | 1,107 | 1,080 | 1,088 | +1 | +0.1% | 22,400 |
| 2006/05/02 | 1,091 | 1,103 | 1,082 | 1,087 | -6 | -0.5% | 8,500 |
| 2006/05/01 | 1,099 | 1,109 | 1,090 | 1,093 | +3 | +0.3% | 8,700 |
| 2006/04/28 | 1,081 | 1,096 | 1,057 | 1,090 | +7 | +0.6% | 27,400 |
| 2006/04/27 | 1,080 | 1,096 | 1,080 | 1,083 | -6 | -0.6% | 17,600 |
| 2006/04/26 | 1,100 | 1,106 | 1,089 | 1,089 | -11 | -1% | 9,500 |
| 2006/04/25 | 1,096 | 1,107 | 1,081 | 1,100 | ±0 | ±0% | 23,200 |
4501～
4550
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 | 192,400円 | +15.7% | -4.9% | 3.27% | 7.95倍 | 0.73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 | 509,000円 | +30.3% | +139.3% | 0.00% | 31.85倍 | 13.63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 | 198,000円 | +5.0% | -1.5% | 4.04% | 8.63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 | 163,600円 | +8.8% | +14.9% | 0.61% | 18.22倍 | 3.30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
