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 |
|---|---|---|---|---|---|---|---|
| 2016/09/12 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 400 |
| 2016/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/08 | 1,200 | 1,200 | 1,192 | 1,192 | +2 | +0.2% | 400 |
| 2016/09/07 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 100 |
| 2016/09/06 | 1,227 | 1,227 | 1,200 | 1,200 | - | - | 200 |
| 2016/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/02 | 1,188 | 1,188 | 1,188 | 1,188 | -2 | -0.2% | 400 |
| 2016/09/01 | 1,215 | 1,220 | 1,190 | 1,190 | -25 | -2.1% | 900 |
| 2016/08/31 | 1,215 | 1,216 | 1,215 | 1,215 | -5 | -0.4% | 500 |
| 2016/08/30 | 1,221 | 1,221 | 1,220 | 1,220 | +1 | +0.1% | 200 |
| 2016/08/29 | 1,248 | 1,248 | 1,218 | 1,219 | +26 | +2.2% | 1,300 |
| 2016/08/26 | 1,218 | 1,220 | 1,190 | 1,193 | -7 | -0.6% | 2,700 |
| 2016/08/25 | 1,188 | 1,201 | 1,187 | 1,200 | +12 | +1% | 900 |
| 2016/08/24 | 1,188 | 1,188 | 1,188 | 1,188 | +12 | +1% | 100 |
| 2016/08/23 | 1,162 | 1,176 | 1,162 | 1,176 | +15 | +1.3% | 700 |
| 2016/08/22 | 1,165 | 1,165 | 1,161 | 1,161 | - | - | 400 |
| 2016/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/17 | 1,181 | 1,181 | 1,181 | 1,181 | -10 | -0.8% | 400 |
| 2016/08/16 | 1,198 | 1,198 | 1,188 | 1,191 | -5 | -0.4% | 1,000 |
| 2016/08/15 | 1,202 | 1,202 | 1,196 | 1,196 | +7 | +0.6% | 2,300 |
| 2016/08/12 | 1,190 | 1,190 | 1,189 | 1,189 | - | - | 500 |
| 2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/09 | 1,184 | 1,184 | 1,184 | 1,184 | - | - | 100 |
| 2016/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/05 | 1,160 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 600 |
| 2016/08/04 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,600 |
| 2016/08/03 | 1,155 | 1,160 | 1,155 | 1,160 | +3 | +0.3% | 1,500 |
| 2016/08/02 | 1,160 | 1,160 | 1,157 | 1,157 | -4 | -0.3% | 500 |
| 2016/08/01 | 1,173 | 1,173 | 1,158 | 1,161 | +8 | +0.7% | 800 |
| 2016/07/29 | 1,175 | 1,175 | 1,150 | 1,153 | -22 | -1.9% | 2,400 |
| 2016/07/28 | 1,175 | 1,175 | 1,175 | 1,175 | -15 | -1.3% | 100 |
| 2016/07/27 | 1,177 | 1,190 | 1,175 | 1,190 | +12 | +1% | 800 |
| 2016/07/26 | 1,178 | 1,178 | 1,178 | 1,178 | -11 | -0.9% | 2,100 |
| 2016/07/25 | 1,189 | 1,189 | 1,182 | 1,189 | ±0 | ±0% | 1,500 |
| 2016/07/22 | 1,190 | 1,190 | 1,183 | 1,189 | -1 | -0.1% | 300 |
| 2016/07/21 | 1,194 | 1,194 | 1,187 | 1,190 | +7 | +0.6% | 1,200 |
| 2016/07/20 | 1,185 | 1,185 | 1,183 | 1,183 | -7 | -0.6% | 1,000 |
| 2016/07/19 | 1,183 | 1,194 | 1,183 | 1,190 | +9 | +0.8% | 1,800 |
| 2016/07/15 | 1,170 | 1,181 | 1,166 | 1,181 | +21 | +1.8% | 3,500 |
| 2016/07/14 | 1,140 | 1,179 | 1,140 | 1,160 | -160 | -12.1% | 41,000 |
| 2016/07/13 | 1,293 | 1,320 | 1,293 | 1,320 | -20 | -1.5% | 300 |
| 2016/07/12 | 1,350 | 1,350 | 1,340 | 1,340 | -36 | -2.6% | 200 |
| 2016/07/11 | 1,477 | 1,477 | 1,347 | 1,376 | +79 | +6.1% | 8,100 |
| 2016/07/08 | 1,287 | 1,300 | 1,287 | 1,297 | +32 | +2.5% | 1,700 |
| 2016/07/07 | 1,240 | 1,265 | 1,240 | 1,265 | +45 | +3.7% | 900 |
| 2016/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2016/07/05 | 1,204 | 1,227 | 1,203 | 1,220 | +15 | +1.2% | 900 |
| 2016/07/04 | 1,217 | 1,218 | 1,203 | 1,205 | -11 | -0.9% | 2,600 |
| 2016/07/01 | 1,211 | 1,238 | 1,211 | 1,216 | -14 | -1.1% | 500 |
2201～
2250
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
