アイスコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,289 | 2,340 | 2,280 | 2,313 | +53 | +2.3% | 26,000 |
| 2024/05/16 | 2,304 | 2,304 | 2,231 | 2,260 | -44 | -1.9% | 31,600 |
| 2024/05/15 | 2,301 | 2,351 | 2,270 | 2,304 | +253 | +12.3% | 142,700 |
| 2024/05/14 | 2,051 | 2,051 | 2,051 | 2,051 | +400 | +24.2% | 9,900 |
| 2024/05/13 | 1,748 | 1,748 | 1,651 | 1,651 | -97 | -5.5% | 14,000 |
| 2024/05/10 | 1,744 | 1,762 | 1,722 | 1,748 | +4 | +0.2% | 2,800 |
| 2024/05/09 | 1,754 | 1,762 | 1,743 | 1,744 | +4 | +0.2% | 4,600 |
| 2024/05/08 | 1,760 | 1,767 | 1,723 | 1,740 | -27 | -1.5% | 9,600 |
| 2024/05/07 | 1,705 | 1,780 | 1,705 | 1,767 | +73 | +4.3% | 50,300 |
| 2024/05/02 | 1,680 | 1,695 | 1,665 | 1,694 | +9 | +0.5% | 5,700 |
| 2024/05/01 | 1,661 | 1,685 | 1,658 | 1,685 | +15 | +0.9% | 3,000 |
| 2024/04/30 | 1,662 | 1,674 | 1,632 | 1,670 | +38 | +2.3% | 5,500 |
| 2024/04/26 | 1,655 | 1,656 | 1,630 | 1,632 | -11 | -0.7% | 3,400 |
| 2024/04/25 | 1,600 | 1,654 | 1,595 | 1,643 | +45 | +2.8% | 9,900 |
| 2024/04/24 | 1,598 | 1,608 | 1,583 | 1,598 | +15 | +0.9% | 4,200 |
| 2024/04/23 | 1,575 | 1,583 | 1,575 | 1,583 | -7 | -0.4% | 600 |
| 2024/04/22 | 1,577 | 1,590 | 1,571 | 1,590 | ±0 | ±0% | 2,200 |
| 2024/04/19 | 1,595 | 1,595 | 1,587 | 1,590 | -11 | -0.7% | 2,600 |
| 2024/04/18 | 1,591 | 1,607 | 1,591 | 1,601 | -8 | -0.5% | 1,700 |
| 2024/04/17 | 1,603 | 1,609 | 1,595 | 1,609 | +7 | +0.4% | 2,900 |
| 2024/04/16 | 1,603 | 1,619 | 1,598 | 1,602 | -3 | -0.2% | 4,300 |
| 2024/04/15 | 1,601 | 1,608 | 1,601 | 1,605 | -2 | -0.1% | 2,200 |
| 2024/04/12 | 1,607 | 1,620 | 1,607 | 1,607 | -14 | -0.9% | 1,100 |
| 2024/04/11 | 1,623 | 1,623 | 1,595 | 1,621 | -2 | -0.1% | 3,400 |
| 2024/04/10 | 1,624 | 1,624 | 1,616 | 1,623 | -1 | -0.1% | 1,900 |
| 2024/04/09 | 1,624 | 1,624 | 1,622 | 1,624 | +2 | +0.1% | 300 |
| 2024/04/08 | 1,613 | 1,623 | 1,613 | 1,622 | +12 | +0.7% | 700 |
| 2024/04/05 | 1,602 | 1,610 | 1,600 | 1,610 | -8 | -0.5% | 1,300 |
| 2024/04/04 | 1,603 | 1,618 | 1,601 | 1,618 | +6 | +0.4% | 2,200 |
| 2024/04/03 | 1,604 | 1,625 | 1,601 | 1,612 | +6 | +0.4% | 2,700 |
| 2024/04/02 | 1,612 | 1,613 | 1,606 | 1,606 | -6 | -0.4% | 1,700 |
| 2024/04/01 | 1,623 | 1,624 | 1,612 | 1,612 | -4 | -0.2% | 3,800 |
| 2024/03/29 | 1,622 | 1,627 | 1,615 | 1,616 | -11 | -0.7% | 3,000 |
| 2024/03/28 | 1,638 | 1,650 | 1,627 | 1,627 | -10 | -0.6% | 800 |
| 2024/03/27 | 1,612 | 1,659 | 1,602 | 1,637 | +17 | +1% | 3,200 |
| 2024/03/26 | 1,651 | 1,660 | 1,609 | 1,620 | -6 | -0.4% | 3,400 |
| 2024/03/25 | 1,610 | 1,626 | 1,610 | 1,626 | +26 | +1.6% | 1,100 |
| 2024/03/22 | 1,600 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2024/03/21 | 1,602 | 1,606 | 1,594 | 1,600 | +2 | +0.1% | 4,500 |
| 2024/03/19 | 1,598 | 1,609 | 1,598 | 1,598 | -3 | -0.2% | 2,000 |
| 2024/03/18 | 1,595 | 1,610 | 1,595 | 1,601 | +7 | +0.4% | 2,500 |
| 2024/03/15 | 1,571 | 1,594 | 1,571 | 1,594 | +12 | +0.8% | 1,700 |
| 2024/03/14 | 1,575 | 1,593 | 1,575 | 1,582 | +7 | +0.4% | 4,000 |
| 2024/03/13 | 1,556 | 1,575 | 1,556 | 1,575 | +22 | +1.4% | 1,100 |
| 2024/03/12 | 1,550 | 1,569 | 1,550 | 1,553 | -2 | -0.1% | 2,200 |
| 2024/03/11 | 1,557 | 1,573 | 1,555 | 1,555 | -10 | -0.6% | 2,100 |
| 2024/03/08 | 1,546 | 1,598 | 1,546 | 1,565 | ±0 | ±0% | 2,800 |
| 2024/03/07 | 1,580 | 1,580 | 1,563 | 1,565 | -15 | -0.9% | 2,300 |
| 2024/03/06 | 1,583 | 1,590 | 1,550 | 1,580 | -3 | -0.2% | 3,100 |
| 2024/03/05 | 1,600 | 1,600 | 1,581 | 1,583 | -17 | -1.1% | 5,100 |
1～
50
件表示中 / 760件
類似銘柄と比較する
現在ご覧いただいている「アイスコ」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 |
|---|---|---|---|---|---|---|---|---|
| アイスコ | 231,300円 | +6.9% | +10.7% | 1.64% | 12.67倍 | 1.31倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| プリメックス | 84,600円 | +2.3% | -16.6% | 2.96% | 10.63倍 | 0.59倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| 昭栄薬品 | 128,500円 | +0.4% | -22.7% | 2.96% | 12.56倍 | 0.54倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 大 水 | 32,200円 | +1.6% | -14.8% | 1.55% | 5.43倍 | 0.43倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 平和紙 | 43,100円 | +4.2% | +6.3% | 2.78% | 28.51倍 | 0.40倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
