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 |
|---|---|---|---|---|---|---|---|
| 2003/08/01 | 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 |
| 2003/06/16 | 106.3 | 111.3 | 103.8 | 106.3 | ±0 | ±0% | 4,800 |
| 2003/06/13 | 109.3 | 112.5 | 106.3 | 106.3 | ±0 | ±0% | 9,600 |
| 2003/06/12 | 102.4 | 111.3 | 102.4 | 106.3 | +3.9 | +3.8% | 12,000 |
| 2003/06/11 | 103.5 | 106.3 | 97.5 | 102.4 | +4.9 | +5% | 7,200 |
| 2003/06/10 | 98.1 | 98.1 | 97.5 | 97.5 | +4 | +4.3% | 4,800 |
| 2003/06/09 | 88.3 | 93.8 | 88.3 | 93.5 | +1 | +1.1% | 4,000 |
| 2003/06/06 | 92.5 | 92.5 | 92.5 | 92.5 | -0.1 | -0.1% | 2,400 |
| 2003/06/05 | 98.1 | 98.4 | 92.5 | 92.6 | -6.2 | -6.3% | 11,200 |
| 2003/06/04 | 98.4 | 98.8 | 98.4 | 98.8 | ±0 | ±0% | 1,600 |
| 2003/06/03 | 98.8 | 98.8 | 98.8 | 98.8 | -0.6 | -0.6% | 800 |
| 2003/06/02 | 99.4 | 99.4 | 99.4 | 99.4 | -0.6 | -0.6% | 800 |
| 2003/05/30 | 98.8 | 100 | 98.8 | 100 | ±0 | ±0% | 4,800 |
| 2003/05/29 | 103.8 | 103.8 | 99.6 | 100 | -6.3 | -5.9% | 9,600 |
| 2003/05/28 | 106.3 | 106.3 | 106.3 | 106.3 | -6.8 | -6% | 3,200 |
| 2003/05/27 | 114.4 | 114.4 | 112.5 | 113.1 | -5.7 | -4.8% | 14,400 |
| 2003/05/26 | 115.9 | 118.8 | 115.6 | 118.8 | +3.2 | +2.8% | 15,200 |
| 2003/05/23 | 115.1 | 115.6 | 113.8 | 115.6 | +0.6 | +0.5% | 22,400 |
5401～
5450
件表示中 / 5808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 | 41,000円 | +7.8% | +15.4% | 2.20% | 9.51倍 | 1.30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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 72.99倍 | 2.11倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ファンデリー | 51,800円 | +21.4% | - | 0.00% | 126.34倍 | 14.86倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11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
