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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,595 | 1,595 | 1,565 | 1,565 | -24 | -1.5% | 4,700 |
| 2014/08/25 | 1,589 | 1,589 | 1,589 | 1,589 | ±0 | ±0% | 200 |
| 2014/08/22 | 1,585 | 1,589 | 1,577 | 1,589 | +4 | +0.3% | 900 |
| 2014/08/21 | 1,585 | 1,585 | 1,577 | 1,585 | ±0 | ±0% | 1,000 |
| 2014/08/20 | 1,586 | 1,589 | 1,575 | 1,585 | -1 | -0.1% | 800 |
| 2014/08/19 | 1,586 | 1,586 | 1,586 | 1,586 | -4 | -0.3% | 400 |
| 2014/08/18 | 1,592 | 1,592 | 1,580 | 1,590 | -2 | -0.1% | 2,300 |
| 2014/08/15 | 1,571 | 1,592 | 1,565 | 1,592 | +3 | +0.2% | 3,700 |
| 2014/08/14 | 1,591 | 1,603 | 1,583 | 1,589 | -3 | -0.2% | 2,800 |
| 2014/08/13 | 1,600 | 1,600 | 1,592 | 1,592 | -8 | -0.5% | 400 |
| 2014/08/12 | 1,590 | 1,600 | 1,586 | 1,600 | +7 | +0.4% | 600 |
| 2014/08/11 | 1,598 | 1,598 | 1,591 | 1,593 | +7 | +0.4% | 400 |
| 2014/08/08 | 1,599 | 1,600 | 1,586 | 1,586 | -13 | -0.8% | 1,200 |
| 2014/08/07 | 1,602 | 1,603 | 1,599 | 1,599 | -20 | -1.2% | 1,300 |
| 2014/08/06 | 1,610 | 1,619 | 1,600 | 1,619 | +13 | +0.8% | 3,400 |
| 2014/08/05 | 1,621 | 1,621 | 1,606 | 1,606 | -28 | -1.7% | 500 |
| 2014/08/04 | 1,635 | 1,635 | 1,632 | 1,634 | +16 | +1% | 700 |
| 2014/08/01 | 1,616 | 1,618 | 1,616 | 1,618 | +4 | +0.2% | 600 |
| 2014/07/31 | 1,630 | 1,630 | 1,614 | 1,614 | -3 | -0.2% | 1,900 |
| 2014/07/30 | 1,617 | 1,618 | 1,617 | 1,617 | ±0 | ±0% | 1,100 |
| 2014/07/29 | 1,617 | 1,617 | 1,617 | 1,617 | -1 | -0.1% | 100 |
| 2014/07/28 | 1,618 | 1,624 | 1,611 | 1,618 | ±0 | ±0% | 2,300 |
| 2014/07/25 | 1,604 | 1,618 | 1,604 | 1,618 | +18 | +1.1% | 1,700 |
| 2014/07/24 | 1,598 | 1,603 | 1,598 | 1,600 | -3 | -0.2% | 1,300 |
| 2014/07/23 | 1,603 | 1,603 | 1,603 | 1,603 | -2 | -0.1% | 200 |
| 2014/07/22 | 1,599 | 1,605 | 1,599 | 1,605 | +6 | +0.4% | 800 |
| 2014/07/18 | 1,605 | 1,605 | 1,599 | 1,599 | -6 | -0.4% | 1,400 |
| 2014/07/17 | 1,603 | 1,605 | 1,603 | 1,605 | -8 | -0.5% | 300 |
| 2014/07/16 | 1,603 | 1,613 | 1,603 | 1,613 | +2 | +0.1% | 1,800 |
| 2014/07/15 | 1,606 | 1,611 | 1,606 | 1,611 | +3 | +0.2% | 2,300 |
| 2014/07/14 | 1,611 | 1,611 | 1,608 | 1,608 | -5 | -0.3% | 500 |
| 2014/07/11 | 1,648 | 1,648 | 1,594 | 1,613 | +5 | +0.3% | 12,400 |
| 2014/07/10 | 1,624 | 1,625 | 1,608 | 1,608 | -16 | -1% | 1,800 |
| 2014/07/09 | 1,615 | 1,629 | 1,615 | 1,624 | +9 | +0.6% | 1,700 |
| 2014/07/08 | 1,612 | 1,615 | 1,612 | 1,615 | +3 | +0.2% | 300 |
| 2014/07/07 | 1,619 | 1,619 | 1,612 | 1,612 | -3 | -0.2% | 1,800 |
| 2014/07/04 | 1,613 | 1,615 | 1,606 | 1,615 | +5 | +0.3% | 500 |
| 2014/07/03 | 1,618 | 1,618 | 1,595 | 1,610 | -10 | -0.6% | 6,900 |
| 2014/07/02 | 1,620 | 1,623 | 1,620 | 1,620 | +10 | +0.6% | 1,100 |
| 2014/07/01 | 1,620 | 1,620 | 1,605 | 1,610 | -10 | -0.6% | 700 |
| 2014/06/30 | 1,601 | 1,620 | 1,601 | 1,620 | -2 | -0.1% | 2,500 |
| 2014/06/27 | 1,645 | 1,645 | 1,605 | 1,622 | -23 | -1.4% | 5,400 |
| 2014/06/26 | 1,646 | 1,646 | 1,643 | 1,645 | +11 | +0.7% | 1,900 |
| 2014/06/25 | 1,638 | 1,638 | 1,625 | 1,634 | +9 | +0.6% | 500 |
| 2014/06/24 | 1,625 | 1,626 | 1,618 | 1,625 | ±0 | ±0% | 900 |
| 2014/06/23 | 1,642 | 1,648 | 1,625 | 1,625 | -11 | -0.7% | 6,600 |
| 2014/06/20 | 1,627 | 1,642 | 1,617 | 1,636 | +26 | +1.6% | 6,300 |
| 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 |
2701～
2750
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
