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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 3,440 | 3,530 | 3,400 | 3,455 | -125 | -3.5% | 28,800 |
| 2024/02/13 | 3,550 | 3,580 | 3,505 | 3,580 | +80 | +2.3% | 27,600 |
| 2024/02/09 | 3,545 | 3,585 | 3,500 | 3,500 | -45 | -1.3% | 14,600 |
| 2024/02/08 | 3,580 | 3,580 | 3,485 | 3,545 | -50 | -1.4% | 16,600 |
| 2024/02/07 | 3,600 | 3,635 | 3,595 | 3,595 | -50 | -1.4% | 10,000 |
| 2024/02/06 | 3,695 | 3,695 | 3,620 | 3,645 | -50 | -1.4% | 12,500 |
| 2024/02/05 | 3,670 | 3,710 | 3,665 | 3,695 | +30 | +0.8% | 6,600 |
| 2024/02/02 | 3,700 | 3,700 | 3,625 | 3,665 | -30 | -0.8% | 12,500 |
| 2024/02/01 | 3,725 | 3,730 | 3,685 | 3,695 | -35 | -0.9% | 9,000 |
| 2024/01/31 | 3,730 | 3,740 | 3,695 | 3,730 | ±0 | ±0% | 10,500 |
| 2024/01/30 | 3,745 | 3,745 | 3,680 | 3,730 | +20 | +0.5% | 9,400 |
| 2024/01/29 | 3,770 | 3,770 | 3,710 | 3,710 | -35 | -0.9% | 4,300 |
| 2024/01/26 | 3,655 | 3,770 | 3,655 | 3,745 | +75 | +2% | 16,500 |
| 2024/01/25 | 3,670 | 3,680 | 3,650 | 3,670 | +25 | +0.7% | 7,400 |
| 2024/01/24 | 3,705 | 3,735 | 3,590 | 3,645 | -60 | -1.6% | 19,000 |
| 2024/01/23 | 3,770 | 3,775 | 3,705 | 3,705 | -50 | -1.3% | 11,700 |
| 2024/01/22 | 3,780 | 3,790 | 3,740 | 3,755 | -10 | -0.3% | 6,300 |
| 2024/01/19 | 3,770 | 3,835 | 3,755 | 3,765 | -5 | -0.1% | 9,100 |
| 2024/01/18 | 3,765 | 3,835 | 3,765 | 3,770 | +30 | +0.8% | 9,900 |
| 2024/01/17 | 3,750 | 3,830 | 3,740 | 3,740 | +45 | +1.2% | 15,600 |
| 2024/01/16 | 3,705 | 3,735 | 3,685 | 3,695 | ±0 | ±0% | 10,700 |
| 2024/01/15 | 3,595 | 3,710 | 3,595 | 3,695 | +100 | +2.8% | 10,600 |
| 2024/01/12 | 3,650 | 3,655 | 3,585 | 3,595 | -25 | -0.7% | 9,000 |
| 2024/01/11 | 3,615 | 3,650 | 3,585 | 3,620 | +10 | +0.3% | 20,500 |
| 2024/01/10 | 3,605 | 3,635 | 3,575 | 3,610 | +10 | +0.3% | 22,900 |
| 2024/01/09 | 3,580 | 3,620 | 3,580 | 3,600 | +60 | +1.7% | 13,500 |
| 2024/01/05 | 3,565 | 3,575 | 3,530 | 3,540 | +15 | +0.4% | 13,100 |
| 2024/01/04 | 3,600 | 3,600 | 3,475 | 3,525 | -75 | -2.1% | 16,000 |
| 2023/12/29 | 3,500 | 3,600 | 3,500 | 3,600 | +125 | +3.6% | 24,000 |
| 2023/12/28 | 3,460 | 3,500 | 3,435 | 3,475 | +25 | +0.7% | 8,800 |
| 2023/12/27 | 3,420 | 3,465 | 3,385 | 3,450 | +30 | +0.9% | 16,000 |
| 2023/12/26 | 3,480 | 3,480 | 3,410 | 3,420 | -60 | -1.7% | 9,100 |
| 2023/12/25 | 3,575 | 3,575 | 3,465 | 3,480 | -40 | -1.1% | 13,600 |
| 2023/12/22 | 3,485 | 3,540 | 3,485 | 3,520 | +35 | +1% | 16,600 |
| 2023/12/21 | 3,395 | 3,485 | 3,385 | 3,485 | +90 | +2.7% | 21,200 |
| 2023/12/20 | 3,485 | 3,485 | 3,380 | 3,395 | -35 | -1% | 24,500 |
| 2023/12/19 | 3,330 | 3,430 | 3,330 | 3,430 | +125 | +3.8% | 32,200 |
| 2023/12/18 | 3,250 | 3,320 | 3,225 | 3,305 | +65 | +2% | 24,200 |
| 2023/12/15 | 3,210 | 3,240 | 3,210 | 3,240 | +10 | +0.3% | 17,200 |
| 2023/12/14 | 3,220 | 3,250 | 3,215 | 3,230 | +25 | +0.8% | 13,500 |
| 2023/12/13 | 3,220 | 3,220 | 3,180 | 3,205 | +15 | +0.5% | 19,000 |
| 2023/12/12 | 3,225 | 3,225 | 3,185 | 3,190 | -20 | -0.6% | 26,400 |
| 2023/12/11 | 3,225 | 3,225 | 3,175 | 3,210 | +55 | +1.7% | 29,200 |
| 2023/12/08 | 3,195 | 3,210 | 3,150 | 3,155 | -40 | -1.3% | 34,700 |
51～
100
件表示中 / 6705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 | 318,000円 | +5.9% | +15.6% | 2.58% | 15.68倍 | 0.72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 |
| コーセル | 145,200円 | +13.5% | +38.5% | 3.65% | 9.63倍 | 1.06倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。中国・無錫工場への生産移管を推進 |
| テラプロ | 516,000円 | +1.7% | -1.5% | 2.13% | 13.80倍 | 1.38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 | 600,000円 | -2.7% | -6.5% | 3.67% | 12.21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 |
| Ｍｉｍａｋｉ | 136,400円 | +8.8% | +13.0% | 1.83% | 12.43倍 | 1.60倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
