アイコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,165 | 3,190 | 3,130 | 3,130 | -65 | -2% | 16,300 |
| 2024/04/25 | 3,245 | 3,245 | 3,190 | 3,195 | -30 | -0.9% | 8,900 |
| 2024/04/24 | 3,190 | 3,245 | 3,190 | 3,225 | +35 | +1.1% | 11,800 |
| 2024/04/23 | 3,185 | 3,220 | 3,175 | 3,190 | +5 | +0.2% | 6,000 |
| 2024/04/22 | 3,145 | 3,185 | 3,135 | 3,185 | +40 | +1.3% | 13,500 |
| 2024/04/19 | 3,220 | 3,225 | 3,135 | 3,145 | -90 | -2.8% | 19,200 |
| 2024/04/18 | 3,190 | 3,245 | 3,190 | 3,235 | +50 | +1.6% | 5,400 |
| 2024/04/17 | 3,280 | 3,280 | 3,165 | 3,185 | -55 | -1.7% | 14,700 |
| 2024/04/16 | 3,290 | 3,290 | 3,220 | 3,240 | -40 | -1.2% | 14,100 |
| 2024/04/15 | 3,290 | 3,305 | 3,250 | 3,280 | -5 | -0.2% | 13,000 |
| 2024/04/12 | 3,315 | 3,315 | 3,275 | 3,285 | ±0 | ±0% | 14,800 |
| 2024/04/11 | 3,295 | 3,305 | 3,265 | 3,285 | -35 | -1.1% | 11,300 |
| 2024/04/10 | 3,300 | 3,340 | 3,285 | 3,320 | +40 | +1.2% | 11,500 |
| 2024/04/09 | 3,285 | 3,295 | 3,265 | 3,280 | +35 | +1.1% | 11,000 |
| 2024/04/08 | 3,230 | 3,295 | 3,230 | 3,245 | +5 | +0.2% | 14,500 |
| 2024/04/05 | 3,270 | 3,280 | 3,225 | 3,240 | -35 | -1.1% | 19,400 |
| 2024/04/04 | 3,300 | 3,340 | 3,260 | 3,275 | -25 | -0.8% | 16,300 |
| 2024/04/03 | 3,240 | 3,300 | 3,225 | 3,300 | +45 | +1.4% | 13,900 |
| 2024/04/02 | 3,315 | 3,325 | 3,240 | 3,255 | -60 | -1.8% | 20,900 |
| 2024/04/01 | 3,410 | 3,440 | 3,315 | 3,315 | -90 | -2.6% | 17,300 |
| 2024/03/29 | 3,445 | 3,445 | 3,345 | 3,405 | +10 | +0.3% | 15,600 |
| 2024/03/28 | 3,480 | 3,490 | 3,395 | 3,395 | -175 | -4.9% | 82,000 |
| 2024/03/27 | 3,570 | 3,600 | 3,555 | 3,570 | -5 | -0.1% | 155,700 |
| 2024/03/26 | 3,545 | 3,600 | 3,545 | 3,575 | +35 | +1% | 30,500 |
| 2024/03/25 | 3,520 | 3,585 | 3,515 | 3,540 | +20 | +0.6% | 49,900 |
| 2024/03/22 | 3,520 | 3,540 | 3,480 | 3,520 | +50 | +1.4% | 29,400 |
| 2024/03/21 | 3,475 | 3,510 | 3,470 | 3,470 | +20 | +0.6% | 50,000 |
| 2024/03/19 | 3,415 | 3,460 | 3,405 | 3,450 | +25 | +0.7% | 14,300 |
| 2024/03/18 | 3,420 | 3,435 | 3,400 | 3,425 | +15 | +0.4% | 18,100 |
| 2024/03/15 | 3,405 | 3,425 | 3,380 | 3,410 | +20 | +0.6% | 27,100 |
| 2024/03/14 | 3,375 | 3,395 | 3,340 | 3,390 | +55 | +1.6% | 23,900 |
| 2024/03/13 | 3,400 | 3,425 | 3,335 | 3,335 | -60 | -1.8% | 34,100 |
| 2024/03/12 | 3,295 | 3,395 | 3,290 | 3,395 | +100 | +3% | 42,400 |
| 2024/03/11 | 3,295 | 3,335 | 3,265 | 3,295 | -15 | -0.5% | 82,200 |
| 2024/03/08 | 3,255 | 3,335 | 3,255 | 3,310 | +40 | +1.2% | 84,300 |
| 2024/03/07 | 3,335 | 3,345 | 3,270 | 3,270 | -50 | -1.5% | 106,000 |
| 2024/03/06 | 3,315 | 3,360 | 3,310 | 3,320 | -15 | -0.4% | 47,800 |
| 2024/03/05 | 3,400 | 3,400 | 3,325 | 3,335 | -80 | -2.3% | 58,700 |
| 2024/03/04 | 3,480 | 3,480 | 3,415 | 3,415 | -55 | -1.6% | 51,500 |
| 2024/03/01 | 3,435 | 3,475 | 3,410 | 3,470 | +35 | +1% | 41,300 |
| 2024/02/29 | 3,465 | 3,470 | 3,420 | 3,435 | -40 | -1.2% | 45,600 |
| 2024/02/28 | 3,430 | 3,505 | 3,430 | 3,475 | +60 | +1.8% | 54,300 |
| 2024/02/27 | 3,450 | 3,450 | 3,405 | 3,415 | -5 | -0.1% | 29,100 |
| 2024/02/26 | 3,415 | 3,475 | 3,400 | 3,420 | +20 | +0.6% | 22,500 |
| 2024/02/22 | 3,460 | 3,460 | 3,365 | 3,400 | -10 | -0.3% | 23,700 |
| 2024/02/21 | 3,480 | 3,490 | 3,405 | 3,410 | -70 | -2% | 17,600 |
| 2024/02/20 | 3,500 | 3,530 | 3,465 | 3,480 | +25 | +0.7% | 13,200 |
| 2024/02/19 | 3,405 | 3,500 | 3,400 | 3,455 | +40 | +1.2% | 18,000 |
| 2024/02/16 | 3,445 | 3,465 | 3,415 | 3,415 | +15 | +0.4% | 18,200 |
| 2024/02/15 | 3,475 | 3,475 | 3,400 | 3,400 | -55 | -1.6% | 12,600 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「アイコム」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 |
|---|---|---|---|---|---|---|---|---|
| アイコム | 313,000円 | +5.9% | +15.6% | 2.62% | 15.44倍 | 0.71倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| テラプロ | 526,000円 | +1.7% | -1.5% | 2.09% | 14.07倍 | 1.40倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 芝浦電子 | 599,000円 | -2.7% | -6.5% | 3.67% | 12.19倍 | 1.39倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| 日本ＣＭＫ | 59,000円 | +3.8% | +41.1% | 1.86% | 19.10倍 | 0.70倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| スミダコーポ | 122,100円 | +7.4% | +24.7% | 4.34% | 6.99倍 | 0.72倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
市場注目の銘柄
チャート関連のコラム
