ＩＣＤＡ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,542 | 1,558 | 1,542 | 1,558 | +1 | +0.1% | 500 |
| 2017/11/30 | 1,557 | 1,557 | 1,557 | 1,557 | -1 | -0.1% | 100 |
| 2017/11/29 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 400 |
| 2017/11/28 | 1,523 | 1,558 | 1,523 | 1,558 | +1 | +0.1% | 600 |
| 2017/11/27 | 1,559 | 1,559 | 1,549 | 1,557 | +7 | +0.5% | 1,600 |
| 2017/11/24 | 1,548 | 1,550 | 1,541 | 1,550 | +2 | +0.1% | 1,100 |
| 2017/11/22 | 1,508 | 1,548 | 1,508 | 1,548 | +19 | +1.2% | 200 |
| 2017/11/21 | 1,528 | 1,529 | 1,521 | 1,529 | +9 | +0.6% | 300 |
| 2017/11/20 | 1,520 | 1,520 | 1,520 | 1,520 | +8 | +0.5% | 300 |
| 2017/11/17 | 1,512 | 1,512 | 1,512 | 1,512 | +2 | +0.1% | 100 |
| 2017/11/16 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2017/11/15 | 1,523 | 1,523 | 1,510 | 1,510 | -13 | -0.9% | 2,900 |
| 2017/11/14 | 1,530 | 1,531 | 1,523 | 1,523 | -4 | -0.3% | 1,100 |
| 2017/11/13 | 1,555 | 1,560 | 1,522 | 1,527 | -26 | -1.7% | 2,300 |
| 2017/11/10 | 1,532 | 1,553 | 1,523 | 1,553 | +21 | +1.4% | 1,000 |
| 2017/11/09 | 1,531 | 1,541 | 1,531 | 1,532 | -9 | -0.6% | 1,000 |
| 2017/11/08 | 1,533 | 1,541 | 1,533 | 1,541 | +7 | +0.5% | 700 |
| 2017/11/07 | 1,534 | 1,534 | 1,534 | 1,534 | ±0 | ±0% | 300 |
| 2017/11/06 | 1,540 | 1,545 | 1,534 | 1,534 | +11 | +0.7% | 1,700 |
| 2017/11/02 | 1,533 | 1,533 | 1,522 | 1,523 | -16 | -1% | 700 |
| 2017/11/01 | 1,539 | 1,539 | 1,539 | 1,539 | +10 | +0.7% | 300 |
| 2017/10/31 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 100 |
| 2017/10/30 | 1,529 | 1,529 | 1,529 | 1,529 | -2 | -0.1% | 100 |
| 2017/10/27 | 1,550 | 1,550 | 1,531 | 1,531 | -17 | -1.1% | 1,700 |
| 2017/10/26 | 1,547 | 1,548 | 1,547 | 1,548 | +8 | +0.5% | 1,700 |
| 2017/10/25 | 1,543 | 1,543 | 1,540 | 1,540 | +15 | +1% | 700 |
| 2017/10/24 | 1,525 | 1,525 | 1,525 | 1,525 | +6 | +0.4% | 200 |
| 2017/10/23 | 1,544 | 1,544 | 1,519 | 1,519 | -19 | -1.2% | 700 |
| 2017/10/20 | 1,530 | 1,538 | 1,530 | 1,538 | - | - | 400 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 1,523 | 1,543 | 1,523 | 1,524 | -19 | -1.2% | 1,400 |
| 2017/10/17 | 1,522 | 1,543 | 1,522 | 1,543 | +3 | +0.2% | 700 |
| 2017/10/16 | 1,536 | 1,540 | 1,523 | 1,540 | +11 | +0.7% | 3,100 |
| 2017/10/13 | 1,524 | 1,529 | 1,524 | 1,529 | ±0 | ±0% | 800 |
| 2017/10/12 | 1,529 | 1,529 | 1,529 | 1,529 | +15 | +1% | 100 |
| 2017/10/11 | 1,504 | 1,514 | 1,504 | 1,514 | +4 | +0.3% | 400 |
| 2017/10/10 | 1,511 | 1,511 | 1,502 | 1,510 | - | - | 1,500 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,525 | 1,525 | 1,525 | 1,525 | -15 | -1% | 600 |
| 2017/10/03 | 1,501 | 1,540 | 1,501 | 1,540 | +26 | +1.7% | 1,300 |
| 2017/10/02 | 1,511 | 1,514 | 1,500 | 1,514 | -1 | -0.1% | 500 |
| 2017/09/29 | 1,510 | 1,515 | 1,505 | 1,515 | +4 | +0.3% | 1,200 |
| 2017/09/28 | 1,500 | 1,511 | 1,500 | 1,511 | -3 | -0.2% | 300 |
| 2017/09/27 | 1,491 | 1,514 | 1,491 | 1,514 | +2 | +0.1% | 200 |
| 2017/09/26 | 1,515 | 1,515 | 1,477 | 1,512 | -28 | -1.8% | 3,000 |
| 2017/09/25 | 1,520 | 1,540 | 1,500 | 1,540 | - | - | 1,400 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,529 | 1,529 | 1,515 | 1,515 | +15 | +1% | 300 |
| 2017/09/20 | 1,529 | 1,529 | 1,500 | 1,500 | ±0 | ±0% | 1,100 |
1901～
1950
件表示中 / 2987件
類似銘柄と比較する
現在ご覧いただいている「ＩＣＤＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＣＤＡ | 435,000円 | +0.8% | +3.5% | 1.61% | 7.25倍 | 0.88倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| アシードＨＤ | 68,900円 | +8.5% | +18.9% | 2.90% | 10.12倍 | 1.18倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| アップガレー | 116,400円 | +10.9% | +22.3% | 3.14% | 10.82倍 | 2.00倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ジェーソン | 70,800円 | +5.7% | -23.2% | 1.84% | 39.44倍 | 1.44倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| シルバーライフ | 83,000円 | +7.0% | +6.7% | 1.93% | 12.93倍 | 1.38倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
