ＩＫ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 |
|---|---|---|---|---|---|---|---|
| 2003/08/26 | 101.3 | 102.5 | 99.4 | 101.3 | +1.9 | +1.9% | 33,600 |
| 2003/08/25 | 99.4 | 101.3 | 99.4 | 99.4 | -0.6 | -0.6% | 10,400 |
| 2003/08/22 | 101.5 | 101.5 | 99.4 | 100 | -1.3 | -1.3% | 11,200 |
| 2003/08/21 | 102.5 | 102.5 | 99.6 | 101.3 | ±0 | ±0% | 7,200 |
| 2003/08/20 | 99.6 | 101.3 | 99.6 | 101.3 | ±0 | ±0% | 3,200 |
| 2003/08/19 | 101.3 | 101.3 | 99.6 | 101.3 | +1.3 | +1.3% | 7,200 |
| 2003/08/18 | 101.3 | 101.3 | 99.4 | 100 | ±0 | ±0% | 5,600 |
| 2003/08/15 | 100 | 100 | 98.8 | 100 | +1.9 | +1.9% | 22,400 |
| 2003/08/14 | 100.6 | 100.6 | 98.1 | 98.1 | -1.9 | -1.9% | 6,400 |
| 2003/08/13 | 99.4 | 100.6 | 99.4 | 100 | +2.5 | +2.6% | 8,800 |
| 2003/08/12 | 95 | 97.5 | 94.4 | 97.5 | +0.6 | +0.6% | 12,000 |
| 2003/08/11 | 97.5 | 97.5 | 96.9 | 96.9 | +4.3 | +4.6% | 4,000 |
| 2003/08/08 | 92.6 | 92.6 | 92.6 | 92.6 | +0.1 | +0.1% | 800 |
| 2003/08/07 | 93.8 | 95 | 92.5 | 92.5 | -3.8 | -3.9% | 8,800 |
| 2003/08/06 | 96.3 | 96.3 | 96.3 | 96.3 | -0.5 | -0.5% | 800 |
| 2003/08/05 | 96.6 | 96.9 | 96.3 | 96.8 | +0.5 | +0.5% | 4,800 |
| 2003/08/04 | 96.3 | 96.3 | 96.3 | 96.3 | +2.3 | +2.4% | 800 |
| 2003/08/01 | 94 | 94 | 94 | 94 | -3.3 | -3.4% | 1,600 |
| 2003/07/31 | 97.3 | 97.3 | 97.3 | 97.3 | ±0 | ±0% | 800 |
| 2003/07/30 | 97.3 | 97.3 | 97.3 | 97.3 | +2.3 | +2.4% | 800 |
| 2003/07/29 | 95 | 95 | 95 | 95 | +1.2 | +1.3% | 800 |
| 2003/07/28 | 93.8 | 93.9 | 93.8 | 93.8 | ±0 | ±0% | 4,800 |
| 2003/07/25 | 93.9 | 93.9 | 93.8 | 93.8 | ±0 | ±0% | 8,800 |
| 2003/07/24 | 93.8 | 94.4 | 92.5 | 93.8 | -0.1 | -0.1% | 13,600 |
| 2003/07/23 | 93.8 | 96.9 | 93.8 | 93.9 | ±0 | ±0% | 16,800 |
| 2003/07/22 | 93.8 | 93.9 | 93.8 | 93.9 | +0.1 | +0.1% | 3,200 |
| 2003/07/18 | 93.8 | 94.4 | 93.8 | 93.8 | -2.5 | -2.6% | 2,400 |
| 2003/07/17 | 96.3 | 96.3 | 95 | 96.3 | -1.1 | -1.1% | 3,200 |
| 2003/07/16 | 97.5 | 98.8 | 97.4 | 97.4 | +1.1 | +1.1% | 4,000 |
| 2003/07/15 | 97.5 | 97.9 | 96.3 | 96.3 | ±0 | ±0% | 3,200 |
| 2003/07/14 | 96.3 | 99.4 | 95 | 96.3 | ±0 | ±0% | 12,000 |
| 2003/07/11 | 98.1 | 98.1 | 95 | 96.3 | -1.2 | -1.2% | 16,800 |
| 2003/07/10 | 97.5 | 97.9 | 97.5 | 97.5 | ±0 | ±0% | 18,400 |
| 2003/07/09 | 98.1 | 98.8 | 96.3 | 97.5 | -2.5 | -2.5% | 10,400 |
| 2003/07/08 | 100 | 100 | 98.8 | 100 | +0.6 | +0.6% | 4,800 |
| 2003/07/07 | 100 | 100 | 99.4 | 99.4 | -0.6 | -0.6% | 1,600 |
| 2003/07/04 | 103.8 | 103.8 | 100 | 100 | -1.3 | -1.3% | 1,600 |
| 2003/07/03 | 103.8 | 105.6 | 101.3 | 101.3 | -2.5 | -2.4% | 5,600 |
| 2003/07/02 | 105 | 105 | 101.3 | 103.8 | ±0 | ±0% | 12,800 |
| 2003/07/01 | 103.8 | 103.8 | 103.8 | 103.8 | -1.2 | -1.1% | 800 |
| 2003/06/30 | 103.8 | 105 | 102.5 | 105 | +1.2 | +1.2% | 3,200 |
| 2003/06/27 | 103.8 | 103.8 | 103.8 | 103.8 | +3.8 | +3.8% | 800 |
| 2003/06/26 | 98.8 | 100 | 98.8 | 100 | -3.8 | -3.7% | 1,600 |
| 2003/06/25 | 99.4 | 103.8 | 99.4 | 103.8 | +3.8 | +3.8% | 4,800 |
| 2003/06/24 | 101.3 | 101.9 | 100 | 100 | -3.8 | -3.7% | 4,000 |
| 2003/06/23 | 103.8 | 103.8 | 101.9 | 103.8 | -1.2 | -1.1% | 2,400 |
| 2003/06/20 | 103.8 | 105 | 102.5 | 105 | -2.5 | -2.3% | 4,800 |
| 2003/06/19 | 107.5 | 107.5 | 107.5 | 107.5 | ±0 | ±0% | 1,600 |
| 2003/06/18 | 106.3 | 107.5 | 103.8 | 107.5 | +1.2 | +1.1% | 4,800 |
| 2003/06/17 | 106.9 | 107.5 | 106.3 | 106.3 | ±0 | ±0% | 2,400 |
5351～
5400
件表示中 / 5775件
類似銘柄と比較する
現在ご覧いただいている「ＩＫＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＫＨＤ | 39,300円 | +10.4% | +14.7% | 2.04% | 9.87倍 | 1.36倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| Ｇオイスター | 68,800円 | +32.0% | +999.9% | 1.45% | 25.26倍 | 2.35倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ありがと | 342,500円 | +0.9% | +0.1% | 3.94% | 6.27倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＳＡＮＫＯ ＭＦ | 9,400円 | +4.0% | - | 0.00% | - | 12.91倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
