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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 100 |
| 2016/04/20 | 1,288 | 1,320 | 1,288 | 1,320 | +32 | +2.5% | 300 |
| 2016/04/19 | 1,310 | 1,318 | 1,288 | 1,288 | -27 | -2.1% | 700 |
| 2016/04/18 | 1,328 | 1,328 | 1,315 | 1,315 | -13 | -1% | 200 |
| 2016/04/15 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 100 |
| 2016/04/14 | 1,278 | 1,328 | 1,274 | 1,328 | -2 | -0.2% | 900 |
| 2016/04/13 | 1,275 | 1,330 | 1,275 | 1,330 | +66 | +5.2% | 300 |
| 2016/04/12 | 1,265 | 1,265 | 1,263 | 1,264 | +5 | +0.4% | 1,000 |
| 2016/04/11 | 1,259 | 1,259 | 1,259 | 1,259 | - | - | 100 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 1,251 | 1,251 | 1,225 | 1,229 | - | - | 3,500 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 1,276 | 1,276 | 1,275 | 1,275 | -25 | -1.9% | 600 |
| 2016/04/04 | 1,305 | 1,305 | 1,300 | 1,300 | -15 | -1.1% | 600 |
| 2016/04/01 | 1,329 | 1,329 | 1,315 | 1,315 | -14 | -1.1% | 900 |
| 2016/03/31 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
| 2016/03/30 | 1,352 | 1,352 | 1,318 | 1,329 | -23 | -1.7% | 700 |
| 2016/03/29 | 1,322 | 1,352 | 1,322 | 1,352 | -50 | -3.6% | 700 |
| 2016/03/28 | 1,419 | 1,419 | 1,402 | 1,402 | -11 | -0.8% | 2,400 |
| 2016/03/25 | 1,400 | 1,413 | 1,399 | 1,413 | +5 | +0.4% | 1,000 |
| 2016/03/24 | 1,408 | 1,408 | 1,408 | 1,408 | +14 | +1% | 100 |
| 2016/03/23 | 1,400 | 1,400 | 1,388 | 1,394 | -11 | -0.8% | 600 |
| 2016/03/22 | 1,388 | 1,406 | 1,388 | 1,405 | +6 | +0.4% | 600 |
| 2016/03/18 | 1,399 | 1,399 | 1,399 | 1,399 | -4 | -0.3% | 200 |
| 2016/03/17 | 1,403 | 1,403 | 1,403 | 1,403 | +17 | +1.2% | 200 |
| 2016/03/16 | 1,361 | 1,386 | 1,361 | 1,386 | -5 | -0.4% | 1,100 |
| 2016/03/15 | 1,361 | 1,397 | 1,361 | 1,391 | ±0 | ±0% | 2,200 |
| 2016/03/14 | 1,341 | 1,391 | 1,341 | 1,391 | +59 | +4.4% | 1,300 |
| 2016/03/11 | 1,329 | 1,332 | 1,329 | 1,332 | +3 | +0.2% | 200 |
| 2016/03/10 | 1,357 | 1,357 | 1,327 | 1,329 | - | - | 1,400 |
| 2016/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/08 | 1,365 | 1,366 | 1,357 | 1,357 | +1 | +0.1% | 500 |
| 2016/03/07 | 1,356 | 1,356 | 1,356 | 1,356 | +4 | +0.3% | 100 |
| 2016/03/04 | 1,350 | 1,352 | 1,350 | 1,352 | -14 | -1% | 400 |
| 2016/03/03 | 1,414 | 1,414 | 1,366 | 1,366 | +8 | +0.6% | 300 |
| 2016/03/02 | 1,397 | 1,397 | 1,358 | 1,358 | -40 | -2.9% | 1,200 |
| 2016/03/01 | 1,398 | 1,398 | 1,398 | 1,398 | -1 | -0.1% | 100 |
| 2016/02/29 | 1,399 | 1,399 | 1,399 | 1,399 | +30 | +2.2% | 100 |
| 2016/02/26 | 1,429 | 1,429 | 1,369 | 1,369 | -14 | -1% | 1,800 |
| 2016/02/25 | 1,311 | 1,401 | 1,311 | 1,383 | - | - | 900 |
| 2016/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/23 | 1,371 | 1,371 | 1,301 | 1,310 | -31 | -2.3% | 1,900 |
| 2016/02/22 | 1,341 | 1,341 | 1,341 | 1,341 | - | - | 100 |
| 2016/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/16 | 1,425 | 1,425 | 1,275 | 1,349 | -81 | -5.7% | 2,100 |
| 2016/02/15 | 1,301 | 1,430 | 1,301 | 1,430 | +178 | +14.2% | 1,900 |
| 2016/02/12 | 1,300 | 1,313 | 1,241 | 1,252 | -158 | -11.2% | 1,900 |
| 2016/02/10 | 1,350 | 1,410 | 1,350 | 1,410 | +60 | +4.4% | 400 |
2251～
2300
件表示中 / 2941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 | 400,500円 | +0.8% | +3.5% | 1.75% | 6.68倍 | 0.81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 | 65,900円 | +8.5% | +18.9% | 3.03% | 9.66倍 | 1.12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 |
| ＭＲＫ ＨＬＤ | 9,000円 | +3.1% | +57.6% | 1.11% | 13.47倍 | 0.61倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| コナカ | 24,300円 | -1.1% | - | 4.12% | 15.73倍 | 0.48倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| フェリシモ | 84,600円 | +3.7% | +7.0% | 2.36% | 33.67倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
市場注目の銘柄
チャート関連のコラム
