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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,590 | 2,605 | 2,574 | 2,591 | +1 | ±0% | 22,200 |
2023/02/24 | 2,550 | 2,595 | 2,548 | 2,590 | +36 | +1.4% | 33,400 |
2023/02/22 | 2,551 | 2,559 | 2,537 | 2,554 | -3 | -0.1% | 14,000 |
2023/02/21 | 2,571 | 2,580 | 2,552 | 2,557 | -14 | -0.5% | 21,100 |
2023/02/20 | 2,565 | 2,582 | 2,557 | 2,571 | +6 | +0.2% | 17,300 |
2023/02/17 | 2,575 | 2,584 | 2,562 | 2,565 | -17 | -0.7% | 19,000 |
2023/02/16 | 2,592 | 2,609 | 2,570 | 2,582 | -7 | -0.3% | 14,500 |
2023/02/15 | 2,618 | 2,618 | 2,571 | 2,589 | +5 | +0.2% | 15,300 |
2023/02/14 | 2,551 | 2,585 | 2,551 | 2,584 | +34 | +1.3% | 10,800 |
2023/02/13 | 2,545 | 2,564 | 2,528 | 2,550 | -8 | -0.3% | 19,500 |
2023/02/10 | 2,596 | 2,619 | 2,551 | 2,558 | -59 | -2.3% | 37,500 |
2023/02/09 | 2,553 | 2,626 | 2,553 | 2,617 | +69 | +2.7% | 17,900 |
2023/02/08 | 2,530 | 2,549 | 2,530 | 2,548 | +23 | +0.9% | 7,300 |
2023/02/07 | 2,557 | 2,558 | 2,520 | 2,525 | -16 | -0.6% | 8,500 |
2023/02/06 | 2,552 | 2,564 | 2,527 | 2,541 | +5 | +0.2% | 19,000 |
2023/02/03 | 2,527 | 2,540 | 2,520 | 2,536 | +9 | +0.4% | 13,400 |
2023/02/02 | 2,527 | 2,559 | 2,520 | 2,527 | -5 | -0.2% | 13,100 |
2023/02/01 | 2,543 | 2,560 | 2,525 | 2,532 | -12 | -0.5% | 7,400 |
2023/01/31 | 2,534 | 2,562 | 2,531 | 2,544 | +10 | +0.4% | 9,700 |
2023/01/30 | 2,544 | 2,557 | 2,523 | 2,534 | -9 | -0.4% | 18,200 |
2023/01/27 | 2,570 | 2,570 | 2,538 | 2,543 | -27 | -1.1% | 14,700 |
2023/01/26 | 2,581 | 2,586 | 2,570 | 2,570 | -4 | -0.2% | 4,500 |
2023/01/25 | 2,578 | 2,588 | 2,538 | 2,574 | +12 | +0.5% | 14,300 |
2023/01/24 | 2,526 | 2,562 | 2,526 | 2,562 | +37 | +1.5% | 17,100 |
2023/01/23 | 2,532 | 2,539 | 2,515 | 2,525 | -5 | -0.2% | 15,400 |
2023/01/20 | 2,515 | 2,541 | 2,504 | 2,530 | +15 | +0.6% | 7,600 |
2023/01/19 | 2,518 | 2,527 | 2,509 | 2,515 | -12 | -0.5% | 8,100 |
2023/01/18 | 2,518 | 2,543 | 2,505 | 2,527 | +9 | +0.4% | 16,500 |
2023/01/17 | 2,525 | 2,526 | 2,508 | 2,518 | +15 | +0.6% | 9,200 |
2023/01/16 | 2,504 | 2,541 | 2,501 | 2,503 | -35 | -1.4% | 13,300 |
2023/01/13 | 2,622 | 2,628 | 2,537 | 2,538 | -84 | -3.2% | 17,800 |
2023/01/12 | 2,606 | 2,625 | 2,599 | 2,622 | +33 | +1.3% | 5,600 |
2023/01/11 | 2,573 | 2,601 | 2,573 | 2,589 | +18 | +0.7% | 11,200 |
2023/01/10 | 2,611 | 2,626 | 2,565 | 2,571 | -40 | -1.5% | 11,800 |
2023/01/06 | 2,586 | 2,615 | 2,573 | 2,611 | +31 | +1.2% | 12,400 |
2023/01/05 | 2,641 | 2,646 | 2,580 | 2,580 | -100 | -3.7% | 8,700 |
2023/01/04 | 2,800 | 2,800 | 2,679 | 2,680 | -120 | -4.3% | 6,800 |
2022/12/30 | 2,814 | 2,835 | 2,792 | 2,800 | +15 | +0.5% | 6,000 |
2022/12/29 | 2,785 | 2,785 | 2,745 | 2,785 | +32 | +1.2% | 13,800 |
2022/12/28 | 2,728 | 2,766 | 2,723 | 2,753 | +25 | +0.9% | 13,900 |
2022/12/27 | 2,721 | 2,740 | 2,721 | 2,728 | -35 | -1.3% | 4,700 |
2022/12/26 | 2,788 | 2,794 | 2,736 | 2,763 | +42 | +1.5% | 15,100 |
2022/12/23 | 2,690 | 2,761 | 2,690 | 2,721 | +15 | +0.6% | 5,800 |
2022/12/22 | 2,661 | 2,722 | 2,649 | 2,706 | +79 | +3% | 12,900 |
2022/12/21 | 2,595 | 2,686 | 2,595 | 2,627 | +34 | +1.3% | 14,200 |
2022/12/20 | 2,727 | 2,727 | 2,578 | 2,593 | -86 | -3.2% | 24,800 |
2022/12/19 | 2,695 | 2,743 | 2,670 | 2,679 | -35 | -1.3% | 19,600 |
2022/12/16 | 2,799 | 2,799 | 2,714 | 2,714 | -61 | -2.2% | 19,900 |
2022/12/15 | 2,790 | 2,790 | 2,774 | 2,775 | -20 | -0.7% | 1,800 |
2022/12/14 | 2,811 | 2,812 | 2,786 | 2,795 | -33 | -1.2% | 7,700 |
301~
350
件表示中 / 6712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 | 306,500円 | +2.4% | -13.9% | 2.58% | 15.71倍 | 0.67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 |
Mimaki | 148,600円 | +6.8% | +18.8% | 2.02% | 10.70倍 | 1.57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 |
芝浦電子 | 608,000円 | -1.2% | -9.5% | 4.93% | 13.81倍 | 1.32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 | 60,000円 | +3.8% | -12.4% | 2.50% | 12.21倍 | 0.60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 |
I・PEX | 210,500円 | +6.8% | - | 1.90% | 15.25倍 | 0.67倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
市場注目の銘柄
チャート関連のコラム