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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 1,530 | 1,530 | 1,515 | 1,520 | +10 | +0.7% | 1,600 |
| 2015/06/22 | 1,500 | 1,530 | 1,495 | 1,510 | +12 | +0.8% | 2,900 |
| 2015/06/19 | 1,495 | 1,498 | 1,490 | 1,498 | -1 | -0.1% | 1,100 |
| 2015/06/18 | 1,511 | 1,511 | 1,499 | 1,499 | -12 | -0.8% | 1,900 |
| 2015/06/17 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 200 |
| 2015/06/16 | 1,505 | 1,511 | 1,505 | 1,511 | - | - | 1,100 |
| 2015/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/12 | 1,525 | 1,525 | 1,503 | 1,515 | -10 | -0.7% | 1,500 |
| 2015/06/11 | 1,525 | 1,525 | 1,525 | 1,525 | +6 | +0.4% | 1,100 |
| 2015/06/10 | 1,510 | 1,519 | 1,510 | 1,519 | +7 | +0.5% | 1,100 |
| 2015/06/09 | 1,518 | 1,518 | 1,512 | 1,512 | -7 | -0.5% | 1,400 |
| 2015/06/08 | 1,525 | 1,525 | 1,510 | 1,519 | +4 | +0.3% | 1,400 |
| 2015/06/05 | 1,511 | 1,515 | 1,511 | 1,515 | +4 | +0.3% | 600 |
| 2015/06/04 | 1,511 | 1,511 | 1,508 | 1,511 | +10 | +0.7% | 500 |
| 2015/06/03 | 1,505 | 1,506 | 1,501 | 1,501 | -4 | -0.3% | 400 |
| 2015/06/02 | 1,511 | 1,511 | 1,493 | 1,505 | -6 | -0.4% | 1,400 |
| 2015/06/01 | 1,495 | 1,514 | 1,493 | 1,511 | +18 | +1.2% | 1,100 |
| 2015/05/29 | 1,503 | 1,503 | 1,493 | 1,493 | - | - | 1,900 |
| 2015/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/27 | 1,531 | 1,531 | 1,525 | 1,525 | -10 | -0.7% | 400 |
| 2015/05/26 | 1,535 | 1,535 | 1,531 | 1,535 | +5 | +0.3% | 2,200 |
| 2015/05/25 | 1,525 | 1,530 | 1,525 | 1,530 | +6 | +0.4% | 1,600 |
| 2015/05/22 | 1,524 | 1,530 | 1,520 | 1,524 | -1 | -0.1% | 1,000 |
| 2015/05/21 | 1,524 | 1,525 | 1,524 | 1,525 | +10 | +0.7% | 400 |
| 2015/05/20 | 1,519 | 1,519 | 1,515 | 1,515 | -9 | -0.6% | 600 |
| 2015/05/19 | 1,502 | 1,524 | 1,501 | 1,524 | +38 | +2.6% | 2,600 |
| 2015/05/18 | 1,502 | 1,502 | 1,484 | 1,486 | -4 | -0.3% | 1,300 |
| 2015/05/15 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2015/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/12 | 1,503 | 1,503 | 1,483 | 1,483 | +2 | +0.1% | 200 |
| 2015/05/11 | 1,483 | 1,485 | 1,481 | 1,481 | -1 | -0.1% | 900 |
| 2015/05/08 | 1,481 | 1,482 | 1,481 | 1,482 | -3 | -0.2% | 300 |
| 2015/05/07 | 1,488 | 1,488 | 1,485 | 1,485 | -3 | -0.2% | 700 |
| 2015/05/01 | 1,488 | 1,488 | 1,488 | 1,488 | -11 | -0.7% | 100 |
| 2015/04/30 | 1,515 | 1,515 | 1,489 | 1,499 | +3 | +0.2% | 700 |
| 2015/04/28 | 1,496 | 1,496 | 1,496 | 1,496 | +1 | +0.1% | 300 |
| 2015/04/27 | 1,510 | 1,510 | 1,493 | 1,495 | -13 | -0.9% | 2,800 |
| 2015/04/24 | 1,506 | 1,508 | 1,504 | 1,508 | +12 | +0.8% | 800 |
| 2015/04/23 | 1,495 | 1,502 | 1,495 | 1,496 | +2 | +0.1% | 600 |
| 2015/04/22 | 1,491 | 1,495 | 1,491 | 1,494 | +8 | +0.5% | 500 |
| 2015/04/21 | 1,486 | 1,486 | 1,486 | 1,486 | -11 | -0.7% | 800 |
| 2015/04/20 | 1,497 | 1,497 | 1,497 | 1,497 | - | - | 100 |
| 2015/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/16 | 1,499 | 1,499 | 1,496 | 1,496 | -3 | -0.2% | 700 |
| 2015/04/15 | 1,498 | 1,500 | 1,497 | 1,499 | -1 | -0.1% | 700 |
| 2015/04/14 | 1,502 | 1,502 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 2015/04/13 | 1,490 | 1,502 | 1,490 | 1,500 | ±0 | ±0% | 2,800 |
| 2015/04/10 | 1,501 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 2015/04/09 | 1,506 | 1,506 | 1,500 | 1,500 | - | - | 600 |
2501～
2550
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
