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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 163.8 | 163.8 | 142.5 | 142.5 | -12.5 | -8.1% | 43,200 |
| 2009/05/14 | 155 | 155 | 155 | 155 | +25 | +19.2% | 4,400 |
| 2009/05/13 | 129.8 | 130 | 128.5 | 130 | +10.1 | +8.4% | 18,800 |
| 2009/05/12 | 119.9 | 119.9 | 113.4 | 119.9 | +10 | +9.1% | 29,200 |
| 2009/05/11 | 106.3 | 109.9 | 106.3 | 109.9 | +10 | +10% | 13,600 |
| 2009/05/08 | 94.1 | 100 | 94.1 | 99.9 | +5.6 | +5.9% | 12,800 |
| 2009/05/07 | 93.5 | 94.3 | 90.5 | 94.3 | +10 | +11.9% | 12,000 |
| 2009/05/01 | 82.5 | 84.3 | 81.8 | 84.3 | +2.5 | +3.1% | 8,000 |
| 2009/04/30 | 82.5 | 82.5 | 81.6 | 81.8 | +0.8 | +1% | 7,600 |
| 2009/04/28 | 82.8 | 82.8 | 78.8 | 81 | -0.8 | -1% | 14,000 |
| 2009/04/27 | 81 | 81.8 | 80.3 | 81.8 | +7.5 | +10.1% | 8,800 |
| 2009/04/24 | 75 | 75 | 71.8 | 74.3 | -2.2 | -2.9% | 18,800 |
| 2009/04/23 | 81.5 | 84.3 | 76.5 | 76.5 | -4 | -5% | 8,800 |
| 2009/04/22 | 74.5 | 80.5 | 73.5 | 80.5 | +7.5 | +10.3% | 9,200 |
| 2009/04/21 | 75 | 75 | 73 | 73 | -2.3 | -3.1% | 1,200 |
| 2009/04/20 | 73.8 | 75.3 | 73.8 | 75.3 | +2.5 | +3.4% | 3,200 |
| 2009/04/17 | 74.3 | 77.3 | 72.5 | 72.8 | -0.7 | -1% | 4,000 |
| 2009/04/16 | 79.8 | 79.8 | 71.3 | 73.5 | -3.3 | -4.3% | 12,400 |
| 2009/04/15 | 70 | 76.8 | 70 | 76.8 | +7.5 | +10.8% | 20,000 |
| 2009/04/14 | 67.5 | 70.5 | 67.5 | 69.3 | +1.6 | +2.4% | 14,000 |
| 2009/04/13 | 67.3 | 67.7 | 66.2 | 67.7 | +1.7 | +2.6% | 6,400 |
| 2009/04/10 | 65.7 | 66 | 64.2 | 66 | +2.3 | +3.6% | 23,600 |
| 2009/04/09 | 64 | 64 | 62.5 | 63.7 | -1.1 | -1.7% | 7,200 |
| 2009/04/08 | 62.5 | 64.8 | 61.5 | 64.8 | +2.6 | +4.2% | 8,400 |
| 2009/04/07 | 61.8 | 62.2 | 61.3 | 62.2 | +0.7 | +1.1% | 3,200 |
| 2009/04/06 | 59.3 | 61.5 | 58.8 | 61.5 | +2.2 | +3.7% | 8,400 |
| 2009/04/03 | 59.3 | 60 | 58.3 | 59.3 | +1.5 | +2.6% | 3,600 |
| 2009/04/02 | 60.8 | 61 | 57.8 | 57.8 | -2.5 | -4.1% | 26,400 |
| 2009/04/01 | 59.2 | 64 | 59.2 | 60.3 | +1.8 | +3.1% | 12,400 |
| 2009/03/31 | 57.6 | 58.5 | 57.5 | 58.5 | +1.2 | +2.1% | 17,600 |
| 2009/03/30 | 56.5 | 57.5 | 55.5 | 57.3 | +4 | +7.5% | 26,800 |
| 2009/03/27 | 49 | 53.3 | 48.8 | 53.3 | +5 | +10.4% | 27,200 |
| 2009/03/26 | 46.3 | 48.3 | 45.9 | 48.3 | +2.8 | +6.2% | 9,600 |
| 2009/03/25 | 44 | 45.5 | 44 | 45.5 | +1.5 | +3.4% | 6,800 |
| 2009/03/24 | 43.8 | 44 | 43.8 | 44 | +0.7 | +1.6% | 6,000 |
| 2009/03/23 | 42.9 | 44 | 42.9 | 43.3 | +0.5 | +1.2% | 2,400 |
| 2009/03/19 | 42.8 | 42.8 | 42.8 | 42.8 | +0.2 | +0.5% | 800 |
| 2009/03/18 | 42.5 | 43.5 | 42.5 | 42.6 | +0.1 | +0.2% | 4,000 |
| 2009/03/17 | 43.8 | 43.8 | 42.5 | 42.5 | -0.8 | -1.8% | 13,200 |
| 2009/03/16 | 43.4 | 43.8 | 43.3 | 43.3 | -0.1 | -0.2% | 5,600 |
| 2009/03/13 | 43.5 | 44.5 | 43.4 | 43.4 | -4.1 | -8.6% | 11,200 |
| 2009/03/12 | 46.3 | 47.5 | 46.3 | 47.5 | +0.7 | +1.5% | 5,200 |
| 2009/03/11 | 47.5 | 47.5 | 46.8 | 46.8 | +0.4 | +0.9% | 11,600 |
| 2009/03/10 | 46.4 | 46.8 | 46.4 | 46.4 | +1.3 | +2.9% | 12,400 |
| 2009/03/09 | 46.7 | 46.8 | 45.1 | 45.1 | -1.3 | -2.8% | 2,000 |
| 2009/03/06 | 43.8 | 46.4 | 43.8 | 46.4 | +2.4 | +5.5% | 1,600 |
| 2009/03/05 | 44 | 44 | 44 | 44 | +0.2 | +0.5% | 400 |
| 2009/03/04 | 47 | 47 | 43.8 | 43.8 | -1.6 | -3.5% | 6,400 |
| 2009/03/03 | 45.4 | 45.4 | 45.4 | 45.4 | -2 | -4.2% | 400 |
| 2009/03/02 | 48.5 | 48.5 | 47.4 | 47.4 | +1.5 | +3.3% | 6,800 |
3801～
3850
件表示中 / 5626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 | 38,500円 | +10.4% | +14.7% | 2.08% | 9.68倍 | 1.35倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| スターシーズ | 79,600円 | -4.5% | - | 0.00% | - | 3.77倍 |
|
アメカジと和柄業態をＳＣに展開。ファッションビル系アパレルや民族雑貨、衣料店を買収 |
| 和 心 | 51,400円 | +50.4% | +999.9% | 0.00% | 8.43倍 | 10.95倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ワイエスフード | 10,200円 | +10.6% | -25.4% | 0.00% | 98.08倍 | 2.06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 |
| タカキュー | 12,700円 | -3.3% | +630.8% | 0.00% | 1.73倍 | 4.27倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
市場注目の銘柄
チャート関連のコラム
