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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 3,390 | 3,390 | 3,365 | 3,365 | -5 | -0.1% | 8,600 |
2023/09/22 | 3,350 | 3,380 | 3,330 | 3,370 | +10 | +0.3% | 15,800 |
2023/09/21 | 3,355 | 3,375 | 3,340 | 3,360 | ±0 | ±0% | 16,800 |
2023/09/20 | 3,445 | 3,445 | 3,360 | 3,360 | -75 | -2.2% | 22,200 |
2023/09/19 | 3,425 | 3,435 | 3,415 | 3,435 | +10 | +0.3% | 15,600 |
2023/09/15 | 3,445 | 3,445 | 3,405 | 3,425 | +10 | +0.3% | 15,900 |
2023/09/14 | 3,425 | 3,460 | 3,405 | 3,415 | +65 | +1.9% | 21,500 |
2023/09/13 | 3,485 | 3,500 | 3,325 | 3,350 | -140 | -4% | 104,500 |
2023/09/12 | 3,495 | 3,500 | 3,485 | 3,490 | +35 | +1% | 11,500 |
2023/09/11 | 3,435 | 3,485 | 3,435 | 3,455 | +20 | +0.6% | 16,000 |
2023/09/08 | 3,430 | 3,465 | 3,430 | 3,435 | -25 | -0.7% | 25,000 |
2023/09/07 | 3,480 | 3,500 | 3,460 | 3,460 | -20 | -0.6% | 28,400 |
2023/09/06 | 3,430 | 3,480 | 3,430 | 3,480 | +55 | +1.6% | 26,400 |
2023/09/05 | 3,355 | 3,425 | 3,355 | 3,425 | +60 | +1.8% | 27,300 |
2023/09/04 | 3,345 | 3,400 | 3,345 | 3,365 | +40 | +1.2% | 23,300 |
2023/09/01 | 3,355 | 3,370 | 3,315 | 3,325 | -30 | -0.9% | 23,800 |
2023/08/31 | 3,325 | 3,385 | 3,320 | 3,355 | +60 | +1.8% | 33,100 |
2023/08/30 | 3,225 | 3,310 | 3,225 | 3,295 | +95 | +3% | 39,300 |
2023/08/29 | 3,140 | 3,210 | 3,140 | 3,200 | +60 | +1.9% | 42,100 |
2023/08/28 | 3,050 | 3,140 | 3,045 | 3,140 | +105 | +3.5% | 36,200 |
2023/08/25 | 3,015 | 3,035 | 2,991 | 3,035 | +20 | +0.7% | 34,200 |
2023/08/24 | 3,000 | 3,035 | 2,987 | 3,015 | +29 | +1% | 26,900 |
2023/08/23 | 2,946 | 2,988 | 2,940 | 2,986 | +48 | +1.6% | 34,700 |
2023/08/22 | 2,916 | 2,952 | 2,912 | 2,938 | +22 | +0.8% | 32,600 |
2023/08/21 | 2,897 | 2,950 | 2,894 | 2,916 | +3 | +0.1% | 41,400 |
2023/08/18 | 2,962 | 2,962 | 2,875 | 2,913 | -72 | -2.4% | 76,900 |
2023/08/17 | 3,180 | 3,185 | 2,970 | 2,985 | +99 | +3.4% | 239,300 |
2023/08/16 | 2,929 | 2,936 | 2,886 | 2,886 | -45 | -1.5% | 19,200 |
2023/08/15 | 2,953 | 2,986 | 2,931 | 2,931 | -31 | -1% | 18,100 |
2023/08/14 | 2,980 | 3,045 | 2,949 | 2,962 | +32 | +1.1% | 59,700 |
2023/08/10 | 2,894 | 2,938 | 2,894 | 2,930 | +36 | +1.2% | 27,100 |
2023/08/09 | 2,913 | 2,913 | 2,869 | 2,894 | +4 | +0.1% | 14,200 |
2023/08/08 | 2,910 | 2,919 | 2,890 | 2,890 | -11 | -0.4% | 6,900 |
2023/08/07 | 2,860 | 2,905 | 2,837 | 2,901 | +55 | +1.9% | 16,600 |
2023/08/04 | 2,893 | 2,895 | 2,830 | 2,846 | -33 | -1.1% | 13,800 |
2023/08/03 | 2,845 | 2,896 | 2,845 | 2,879 | +10 | +0.3% | 29,900 |
2023/08/02 | 2,833 | 2,882 | 2,832 | 2,869 | +36 | +1.3% | 24,100 |
2023/08/01 | 2,826 | 2,848 | 2,826 | 2,833 | -3 | -0.1% | 12,100 |
2023/07/31 | 2,854 | 2,858 | 2,823 | 2,836 | +26 | +0.9% | 14,000 |
2023/07/28 | 2,835 | 2,835 | 2,801 | 2,810 | -31 | -1.1% | 23,800 |
2023/07/27 | 2,878 | 2,878 | 2,840 | 2,841 | -28 | -1% | 7,700 |
2023/07/26 | 2,850 | 2,873 | 2,845 | 2,869 | +6 | +0.2% | 8,000 |
2023/07/25 | 2,883 | 2,893 | 2,853 | 2,863 | ±0 | ±0% | 18,600 |
2023/07/24 | 2,845 | 2,877 | 2,827 | 2,863 | +49 | +1.7% | 17,600 |
2023/07/21 | 2,812 | 2,845 | 2,805 | 2,814 | +2 | +0.1% | 11,300 |
2023/07/20 | 2,879 | 2,879 | 2,809 | 2,812 | -46 | -1.6% | 16,300 |
2023/07/19 | 2,855 | 2,892 | 2,837 | 2,858 | +17 | +0.6% | 21,700 |
2023/07/18 | 2,790 | 2,843 | 2,790 | 2,841 | +51 | +1.8% | 15,700 |
2023/07/14 | 2,812 | 2,813 | 2,783 | 2,790 | +11 | +0.4% | 16,800 |
2023/07/13 | 2,765 | 2,784 | 2,751 | 2,779 | +9 | +0.3% | 13,800 |
151~
200
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% | 13.81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 | 1.59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