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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,900 |
| 2017/09/15 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2017/09/14 | 1,485 | 1,500 | 1,470 | 1,500 | +9 | +0.6% | 1,500 |
| 2017/09/13 | 1,494 | 1,494 | 1,491 | 1,491 | -1 | -0.1% | 400 |
| 2017/09/12 | 1,491 | 1,492 | 1,491 | 1,492 | - | - | 200 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2017/09/05 | 1,487 | 1,490 | 1,487 | 1,490 | -10 | -0.7% | 200 |
| 2017/09/04 | 1,500 | 1,500 | 1,485 | 1,500 | -15 | -1% | 1,200 |
| 2017/09/01 | 1,516 | 1,516 | 1,515 | 1,515 | - | - | 200 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 1,541 | 1,541 | 1,541 | 1,541 | ±0 | ±0% | 200 |
| 2017/08/28 | 1,558 | 1,558 | 1,541 | 1,541 | +1 | +0.1% | 1,500 |
| 2017/08/25 | 1,525 | 1,540 | 1,525 | 1,540 | +18 | +1.2% | 500 |
| 2017/08/24 | 1,521 | 1,530 | 1,521 | 1,522 | -7 | -0.5% | 500 |
| 2017/08/23 | 1,529 | 1,529 | 1,529 | 1,529 | +2 | +0.1% | 100 |
| 2017/08/22 | 1,470 | 1,527 | 1,470 | 1,527 | +28 | +1.9% | 400 |
| 2017/08/21 | 1,503 | 1,503 | 1,475 | 1,499 | +14 | +0.9% | 500 |
| 2017/08/18 | 1,488 | 1,488 | 1,485 | 1,485 | -53 | -3.4% | 500 |
| 2017/08/17 | 1,473 | 1,538 | 1,473 | 1,538 | +48 | +3.2% | 400 |
| 2017/08/16 | 1,485 | 1,490 | 1,485 | 1,490 | -35 | -2.3% | 500 |
| 2017/08/15 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 900 |
| 2017/08/14 | 1,462 | 1,525 | 1,461 | 1,525 | -6 | -0.4% | 1,700 |
| 2017/08/10 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2017/08/09 | 1,531 | 1,531 | 1,531 | 1,531 | +1 | +0.1% | 100 |
| 2017/08/08 | 1,550 | 1,550 | 1,530 | 1,530 | - | - | 1,200 |
| 2017/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 100 |
| 2017/08/01 | 1,578 | 1,578 | 1,561 | 1,561 | -17 | -1.1% | 400 |
| 2017/07/31 | 1,578 | 1,578 | 1,578 | 1,578 | +17 | +1.1% | 100 |
| 2017/07/28 | 1,561 | 1,561 | 1,561 | 1,561 | -19 | -1.2% | 100 |
| 2017/07/27 | 1,580 | 1,580 | 1,580 | 1,580 | +4 | +0.3% | 800 |
| 2017/07/26 | 1,563 | 1,580 | 1,560 | 1,576 | +15 | +1% | 2,000 |
| 2017/07/25 | 1,535 | 1,561 | 1,535 | 1,561 | +26 | +1.7% | 1,600 |
| 2017/07/24 | 1,535 | 1,535 | 1,535 | 1,535 | +5 | +0.3% | 200 |
| 2017/07/21 | 1,545 | 1,545 | 1,530 | 1,530 | - | - | 700 |
| 2017/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/18 | 1,524 | 1,546 | 1,524 | 1,544 | +20 | +1.3% | 500 |
| 2017/07/14 | 1,544 | 1,544 | 1,524 | 1,524 | -26 | -1.7% | 1,200 |
| 2017/07/13 | 1,565 | 1,565 | 1,550 | 1,550 | -30 | -1.9% | 1,600 |
| 2017/07/12 | 1,609 | 1,609 | 1,580 | 1,580 | +1 | +0.1% | 200 |
| 2017/07/11 | 1,630 | 1,630 | 1,579 | 1,579 | +22 | +1.4% | 7,000 |
| 2017/07/10 | 1,541 | 1,557 | 1,541 | 1,557 | +16 | +1% | 2,700 |
| 2017/07/07 | 1,540 | 1,541 | 1,540 | 1,541 | +1 | +0.1% | 1,200 |
1951～
2000
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
