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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 97.8 | 98.8 | 97.8 | 98.8 | +1.3 | +1.3% | 20,400 |
| 2010/03/09 | 97.5 | 97.5 | 97.3 | 97.5 | +0.2 | +0.2% | 12,000 |
| 2010/03/08 | 97.5 | 97.5 | 96.9 | 97.3 | +0.5 | +0.5% | 12,800 |
| 2010/03/05 | 96.8 | 97.1 | 96.8 | 96.8 | ±0 | ±0% | 8,000 |
| 2010/03/04 | 97 | 97 | 96.5 | 96.8 | -0.2 | -0.2% | 5,200 |
| 2010/03/03 | 97.8 | 97.8 | 96.9 | 97 | -0.8 | -0.8% | 6,400 |
| 2010/03/02 | 97.1 | 97.8 | 97.1 | 97.8 | +0.7 | +0.7% | 11,200 |
| 2010/03/01 | 97.3 | 97.3 | 97 | 97.1 | +0.1 | +0.1% | 4,400 |
| 2010/02/26 | 97 | 97 | 96.9 | 97 | ±0 | ±0% | 4,400 |
| 2010/02/25 | 97 | 97 | 96.8 | 97 | ±0 | ±0% | 5,600 |
| 2010/02/24 | 96.6 | 97 | 96.6 | 97 | ±0 | ±0% | 3,200 |
| 2010/02/23 | 97.3 | 97.3 | 97 | 97 | -0.1 | -0.1% | 3,600 |
| 2010/02/22 | 97.3 | 97.3 | 96.9 | 97.1 | ±0 | ±0% | 2,800 |
| 2010/02/19 | 97 | 97.1 | 96.3 | 97.1 | +0.1 | +0.1% | 6,400 |
| 2010/02/18 | 97.4 | 97.4 | 97 | 97 | +0.2 | +0.2% | 3,600 |
| 2010/02/17 | 97.5 | 97.5 | 96.8 | 96.8 | -0.1 | -0.1% | 2,000 |
| 2010/02/16 | 96.9 | 97.5 | 96.9 | 96.9 | ±0 | ±0% | 3,200 |
| 2010/02/15 | 97.1 | 97.1 | 96.9 | 96.9 | +0.3 | +0.3% | 1,200 |
| 2010/02/12 | 97.5 | 97.8 | 96.6 | 96.6 | -1.2 | -1.2% | 8,400 |
| 2010/02/10 | 98.3 | 98.3 | 97.8 | 97.8 | +0.2 | +0.2% | 11,200 |
| 2010/02/09 | 98 | 98 | 97.5 | 97.6 | -0.4 | -0.4% | 4,400 |
| 2010/02/08 | 97.5 | 98 | 97 | 98 | +0.9 | +0.9% | 5,600 |
| 2010/02/05 | 97.1 | 97.5 | 97 | 97.1 | ±0 | ±0% | 4,400 |
| 2010/02/04 | 97.5 | 97.5 | 97.1 | 97.1 | -0.4 | -0.4% | 1,600 |
| 2010/02/03 | 97.5 | 97.5 | 97.5 | 97.5 | ±0 | ±0% | 2,000 |
| 2010/02/02 | 97.3 | 97.5 | 97 | 97.5 | +0.2 | +0.2% | 4,800 |
| 2010/02/01 | 97.5 | 97.5 | 97.3 | 97.3 | -0.2 | -0.2% | 1,200 |
| 2010/01/29 | 99 | 99 | 97.3 | 97.5 | +0.2 | +0.2% | 5,600 |
| 2010/01/28 | 97.5 | 98 | 97.3 | 97.3 | -0.8 | -0.8% | 2,800 |
| 2010/01/27 | 97.5 | 98.1 | 97.5 | 98.1 | +0.6 | +0.6% | 5,200 |
| 2010/01/26 | 97.5 | 97.9 | 97.5 | 97.5 | ±0 | ±0% | 5,200 |
| 2010/01/25 | 98 | 98.3 | 97.5 | 97.5 | -0.5 | -0.5% | 11,200 |
| 2010/01/22 | 97.5 | 98.1 | 97.5 | 98 | ±0 | ±0% | 4,400 |
| 2010/01/21 | 97.6 | 98 | 97.5 | 98 | ±0 | ±0% | 8,000 |
| 2010/01/20 | 99 | 99.5 | 97.6 | 98 | +0.1 | +0.1% | 2,800 |
| 2010/01/19 | 98.8 | 99.1 | 97.9 | 97.9 | -1.2 | -1.2% | 2,400 |
| 2010/01/18 | 99.1 | 99.3 | 98.5 | 99.1 | ±0 | ±0% | 6,000 |
| 2010/01/15 | 99.1 | 99.1 | 99.1 | 99.1 | -0.9 | -0.9% | 800 |
| 2010/01/14 | 100.3 | 100.3 | 100 | 100 | +1.1 | +1.1% | 2,000 |
| 2010/01/13 | 100 | 101.4 | 98.9 | 98.9 | -2.5 | -2.5% | 4,800 |
| 2010/01/12 | 101.4 | 101.4 | 98.8 | 101.4 | +0.1 | +0.1% | 13,600 |
| 2010/01/08 | 98.8 | 101.3 | 98.8 | 101.3 | +0.3 | +0.3% | 8,800 |
| 2010/01/07 | 100.5 | 101 | 98.5 | 101 | ±0 | ±0% | 3,600 |
| 2010/01/06 | 100.5 | 101 | 100.5 | 101 | +0.7 | +0.7% | 6,000 |
| 2010/01/05 | 101.5 | 101.5 | 100.3 | 100.3 | -1.2 | -1.2% | 3,200 |
| 2010/01/04 | 99.8 | 101.5 | 97.5 | 101.5 | +5.2 | +5.4% | 8,800 |
| 2009/12/30 | 96.1 | 96.3 | 95.4 | 96.3 | +3.8 | +4.1% | 2,800 |
| 2009/12/29 | 92.5 | 92.5 | 92.5 | 92.5 | -7.5 | -7.5% | 1,600 |
| 2009/12/28 | 91.4 | 100 | 91 | 100 | +8.6 | +9.4% | 3,200 |
| 2009/12/25 | 90.3 | 93.8 | 90.3 | 91.4 | -7.9 | -8% | 27,200 |
3751～
3800
件表示中 / 5777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 | 39,900円 | +10.4% | +14.7% | 2.01% | 10.03倍 | 1.38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 |
| 関門海 | 24,000円 | +1.8% | -23.3% | 0.00% | 18.26倍 | 2.55倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ありがと | 348,500円 | +0.9% | +0.1% | 3.87% | 6.38倍 | 1.07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 |
| 愛 眼 | 15,700円 | +6.2% | - | 0.00% | 20.44倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| Ｇオイスター | 68,000円 | +32.0% | +999.9% | 1.47% | 24.96倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
