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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,490 | 1,510 | 1,490 | 1,500 | +12 | +0.8% | 500 |
| 2015/11/24 | 1,515 | 1,515 | 1,486 | 1,488 | +3 | +0.2% | 700 |
| 2015/11/20 | 1,491 | 1,491 | 1,485 | 1,485 | -7 | -0.5% | 500 |
| 2015/11/19 | 1,502 | 1,502 | 1,492 | 1,492 | +1 | +0.1% | 300 |
| 2015/11/18 | 1,521 | 1,521 | 1,483 | 1,491 | -39 | -2.5% | 1,100 |
| 2015/11/17 | 1,530 | 1,530 | 1,530 | 1,530 | +27 | +1.8% | 700 |
| 2015/11/16 | 1,530 | 1,530 | 1,493 | 1,503 | - | - | 1,200 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 1,491 | 1,496 | 1,491 | 1,496 | +1 | +0.1% | 500 |
| 2015/11/11 | 1,495 | 1,495 | 1,492 | 1,495 | +4 | +0.3% | 700 |
| 2015/11/10 | 1,495 | 1,518 | 1,491 | 1,491 | -4 | -0.3% | 300 |
| 2015/11/09 | 1,500 | 1,536 | 1,495 | 1,495 | +15 | +1% | 900 |
| 2015/11/06 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 400 |
| 2015/11/05 | 1,492 | 1,492 | 1,480 | 1,480 | -11 | -0.7% | 300 |
| 2015/11/04 | 1,511 | 1,511 | 1,491 | 1,491 | - | - | 400 |
| 2015/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/28 | 1,549 | 1,549 | 1,549 | 1,549 | +69 | +4.7% | 200 |
| 2015/10/27 | 1,480 | 1,480 | 1,480 | 1,480 | -40 | -2.6% | 300 |
| 2015/10/26 | 1,565 | 1,565 | 1,520 | 1,520 | +3 | +0.2% | 1,700 |
| 2015/10/23 | 1,517 | 1,517 | 1,496 | 1,517 | - | - | 600 |
| 2015/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/20 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 100 |
| 2015/10/19 | 1,488 | 1,510 | 1,488 | 1,510 | +24 | +1.6% | 400 |
| 2015/10/16 | 1,482 | 1,486 | 1,473 | 1,486 | -14 | -0.9% | 300 |
| 2015/10/15 | 1,500 | 1,500 | 1,500 | 1,500 | -10 | -0.7% | 100 |
| 2015/10/14 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 100 |
| 2015/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/09 | 1,490 | 1,490 | 1,490 | 1,490 | -6 | -0.4% | 100 |
| 2015/10/08 | 1,496 | 1,496 | 1,496 | 1,496 | - | - | 100 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/05 | 1,565 | 1,565 | 1,565 | 1,565 | - | - | 200 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 1,558 | 1,558 | 1,538 | 1,557 | - | - | 600 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 1,502 | 1,502 | 1,475 | 1,475 | -95 | -6.1% | 300 |
| 2015/09/28 | 1,590 | 1,590 | 1,570 | 1,570 | +60 | +4% | 1,900 |
| 2015/09/25 | 1,499 | 1,510 | 1,499 | 1,510 | +29 | +2% | 400 |
| 2015/09/24 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 300 |
| 2015/09/18 | 1,472 | 1,494 | 1,472 | 1,481 | +10 | +0.7% | 500 |
| 2015/09/17 | 1,471 | 1,471 | 1,471 | 1,471 | +1 | +0.1% | 300 |
| 2015/09/16 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 100 |
| 2015/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/14 | 1,496 | 1,496 | 1,496 | 1,496 | +30 | +2% | 400 |
| 2015/09/11 | 1,500 | 1,500 | 1,466 | 1,466 | -16 | -1.1% | 1,000 |
| 2015/09/10 | 1,485 | 1,485 | 1,482 | 1,482 | -8 | -0.5% | 300 |
| 2015/09/09 | 1,501 | 1,501 | 1,490 | 1,490 | - | - | 900 |
2351～
2400
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 | 414,500円 | +0.8% | +3.5% | 1.69% | 6.91倍 | 0.84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 | 8,600円 | +3.1% | +57.6% | 1.16% | 12.87倍 | 0.58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 | 24,500円 | -1.1% | - | 4.08% | 15.86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 | 88,500円 | +3.7% | +7.0% | 2.26% | 35.22倍 | 0.33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
