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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,625 | 1,625 | 1,609 | 1,610 | -18 | -1.1% | 4,800 |
| 2014/06/18 | 1,585 | 1,628 | 1,585 | 1,628 | +47 | +3% | 16,000 |
| 2014/06/17 | 1,574 | 1,587 | 1,574 | 1,581 | -3 | -0.2% | 4,600 |
| 2014/06/16 | 1,588 | 1,593 | 1,574 | 1,584 | ±0 | ±0% | 18,500 |
| 2014/06/13 | 1,573 | 1,589 | 1,573 | 1,584 | +4 | +0.3% | 1,600 |
| 2014/06/12 | 1,571 | 1,580 | 1,570 | 1,580 | -9 | -0.6% | 2,200 |
| 2014/06/11 | 1,590 | 1,590 | 1,566 | 1,589 | -1 | -0.1% | 1,300 |
| 2014/06/10 | 1,581 | 1,590 | 1,567 | 1,590 | ±0 | ±0% | 3,300 |
| 2014/06/09 | 1,580 | 1,590 | 1,570 | 1,590 | +10 | +0.6% | 1,700 |
| 2014/06/06 | 1,572 | 1,580 | 1,572 | 1,580 | +10 | +0.6% | 600 |
| 2014/06/05 | 1,572 | 1,575 | 1,570 | 1,570 | -1 | -0.1% | 1,200 |
| 2014/06/04 | 1,584 | 1,585 | 1,570 | 1,571 | -6 | -0.4% | 2,700 |
| 2014/06/03 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 100 |
| 2014/06/02 | 1,560 | 1,577 | 1,560 | 1,577 | +11 | +0.7% | 1,600 |
| 2014/05/30 | 1,570 | 1,578 | 1,566 | 1,566 | -12 | -0.8% | 1,500 |
| 2014/05/29 | 1,570 | 1,578 | 1,560 | 1,578 | -1 | -0.1% | 400 |
| 2014/05/28 | 1,558 | 1,579 | 1,558 | 1,579 | -4 | -0.3% | 600 |
| 2014/05/27 | 1,583 | 1,584 | 1,583 | 1,583 | -7 | -0.4% | 500 |
| 2014/05/26 | 1,583 | 1,590 | 1,564 | 1,590 | ±0 | ±0% | 3,600 |
| 2014/05/23 | 1,580 | 1,590 | 1,577 | 1,590 | +16 | +1% | 700 |
| 2014/05/22 | 1,578 | 1,578 | 1,574 | 1,574 | ±0 | ±0% | 400 |
| 2014/05/21 | 1,575 | 1,575 | 1,574 | 1,574 | -1 | -0.1% | 300 |
| 2014/05/20 | 1,600 | 1,600 | 1,560 | 1,575 | +5 | +0.3% | 800 |
| 2014/05/19 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 1,800 |
| 2014/05/16 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 100 |
| 2014/05/15 | 1,602 | 1,602 | 1,590 | 1,590 | +10 | +0.6% | 400 |
| 2014/05/14 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 100 |
| 2014/05/13 | 1,600 | 1,600 | 1,554 | 1,600 | ±0 | ±0% | 700 |
| 2014/05/12 | 1,615 | 1,615 | 1,600 | 1,600 | -15 | -0.9% | 400 |
| 2014/05/09 | 1,615 | 1,615 | 1,615 | 1,615 | +4 | +0.2% | 100 |
| 2014/05/08 | 1,615 | 1,615 | 1,611 | 1,611 | +1 | +0.1% | 300 |
| 2014/05/07 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 200 |
| 2014/05/02 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 100 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 1,659 | 1,659 | 1,610 | 1,610 | -40 | -2.4% | 2,400 |
| 2014/04/25 | 1,637 | 1,650 | 1,637 | 1,650 | +13 | +0.8% | 2,200 |
| 2014/04/24 | 1,636 | 1,645 | 1,636 | 1,637 | +20 | +1.2% | 1,600 |
| 2014/04/23 | 1,612 | 1,617 | 1,612 | 1,617 | -3 | -0.2% | 500 |
| 2014/04/22 | 1,618 | 1,620 | 1,618 | 1,620 | +2 | +0.1% | 200 |
| 2014/04/21 | 1,618 | 1,618 | 1,618 | 1,618 | - | - | 100 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 1,615 | 1,653 | 1,613 | 1,633 | -22 | -1.3% | 600 |
| 2014/04/16 | 1,597 | 1,655 | 1,597 | 1,655 | - | - | 2,500 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 1,567 | 1,571 | 1,566 | 1,570 | -28 | -1.8% | 1,000 |
| 2014/04/10 | 1,600 | 1,603 | 1,598 | 1,598 | +2 | +0.1% | 600 |
| 2014/04/09 | 1,598 | 1,616 | 1,596 | 1,596 | -12 | -0.7% | 2,500 |
| 2014/04/08 | 1,615 | 1,615 | 1,607 | 1,608 | -12 | -0.7% | 1,100 |
2701～
2750
件表示中 / 2940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 | 410,500円 | +0.8% | +3.5% | 1.71% | 6.84倍 | 0.83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 |
| コナカ | 24,600円 | -1.1% | - | 4.07% | 15.92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 |
| ＭＲＫ ＨＬＤ | 8,500円 | +3.1% | +57.6% | 1.18% | 12.72倍 | 0.57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 |
| アップガレー | 108,600円 | +10.9% | +22.3% | 3.36% | 10.09倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
