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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 1,207 | 1,230 | 1,207 | 1,230 | +28 | +2.3% | 200 |
| 2016/06/29 | 1,202 | 1,202 | 1,202 | 1,202 | - | - | 100 |
| 2016/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/27 | 1,288 | 1,288 | 1,199 | 1,199 | -1 | -0.1% | 2,000 |
| 2016/06/24 | 1,225 | 1,225 | 1,192 | 1,200 | -51 | -4.1% | 1,100 |
| 2016/06/23 | 1,222 | 1,251 | 1,222 | 1,251 | +35 | +2.9% | 400 |
| 2016/06/22 | 1,216 | 1,216 | 1,216 | 1,216 | - | - | 700 |
| 2016/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/17 | 1,218 | 1,218 | 1,201 | 1,215 | ±0 | ±0% | 400 |
| 2016/06/16 | 1,217 | 1,217 | 1,215 | 1,215 | -10 | -0.8% | 300 |
| 2016/06/15 | 1,211 | 1,225 | 1,211 | 1,225 | +14 | +1.2% | 500 |
| 2016/06/14 | 1,224 | 1,225 | 1,211 | 1,211 | -26 | -2.1% | 1,000 |
| 2016/06/13 | 1,250 | 1,290 | 1,237 | 1,237 | - | - | 1,000 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 1,270 | 1,270 | 1,270 | 1,270 | -4 | -0.3% | 100 |
| 2016/06/08 | 1,277 | 1,279 | 1,274 | 1,274 | - | - | 1,000 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 1,275 | 1,277 | 1,275 | 1,277 | - | - | 300 |
| 2016/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/02 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 700 |
| 2016/06/01 | 1,276 | 1,276 | 1,274 | 1,275 | +1 | +0.1% | 500 |
| 2016/05/31 | 1,274 | 1,283 | 1,274 | 1,274 | ±0 | ±0% | 600 |
| 2016/05/30 | 1,274 | 1,276 | 1,274 | 1,274 | ±0 | ±0% | 2,000 |
| 2016/05/27 | 1,330 | 1,330 | 1,274 | 1,274 | -59 | -4.4% | 200 |
| 2016/05/26 | 1,333 | 1,333 | 1,333 | 1,333 | +30 | +2.3% | 2,000 |
| 2016/05/25 | 1,324 | 1,324 | 1,267 | 1,303 | +62 | +5% | 600 |
| 2016/05/24 | 1,240 | 1,241 | 1,240 | 1,241 | +10 | +0.8% | 200 |
| 2016/05/23 | 1,231 | 1,231 | 1,231 | 1,231 | -17 | -1.4% | 200 |
| 2016/05/20 | 1,290 | 1,290 | 1,230 | 1,248 | -52 | -4% | 1,500 |
| 2016/05/19 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2016/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/17 | 1,295 | 1,295 | 1,279 | 1,279 | -16 | -1.2% | 1,500 |
| 2016/05/16 | 1,292 | 1,295 | 1,292 | 1,295 | +3 | +0.2% | 300 |
| 2016/05/13 | 1,292 | 1,292 | 1,292 | 1,292 | -17 | -1.3% | 100 |
| 2016/05/12 | 1,292 | 1,309 | 1,292 | 1,309 | ±0 | ±0% | 200 |
| 2016/05/11 | 1,310 | 1,310 | 1,309 | 1,309 | +9 | +0.7% | 300 |
| 2016/05/10 | 1,300 | 1,300 | 1,300 | 1,300 | +9 | +0.7% | 200 |
| 2016/05/09 | 1,291 | 1,291 | 1,291 | 1,291 | ±0 | ±0% | 100 |
| 2016/05/06 | 1,330 | 1,330 | 1,291 | 1,291 | -19 | -1.5% | 800 |
| 2016/05/02 | 1,300 | 1,310 | 1,300 | 1,310 | ±0 | ±0% | 500 |
| 2016/04/28 | 1,300 | 1,311 | 1,300 | 1,310 | - | - | 2,800 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 1,371 | 1,371 | 1,313 | 1,318 | +7 | +0.5% | 2,000 |
| 2016/04/25 | 1,350 | 1,350 | 1,311 | 1,311 | -39 | -2.9% | 800 |
| 2016/04/22 | 1,340 | 1,350 | 1,310 | 1,350 | +40 | +3.1% | 300 |
| 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 |
2251～
2300
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
