アイチコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 1,377 | 1,392 | 1,366 | 1,389 | +10 | +0.7% | 165,700 |
| 2025/06/02 | 1,386 | 1,389 | 1,368 | 1,379 | ±0 | ±0% | 103,700 |
| 2025/05/30 | 1,375 | 1,384 | 1,369 | 1,379 | +6 | +0.4% | 161,200 |
| 2025/05/29 | 1,359 | 1,385 | 1,359 | 1,373 | +12 | +0.9% | 182,600 |
| 2025/05/28 | 1,377 | 1,378 | 1,358 | 1,361 | +3 | +0.2% | 126,300 |
| 2025/05/27 | 1,381 | 1,383 | 1,353 | 1,358 | -19 | -1.4% | 100,600 |
| 2025/05/26 | 1,388 | 1,392 | 1,377 | 1,377 | -1 | -0.1% | 128,100 |
| 2025/05/23 | 1,380 | 1,395 | 1,375 | 1,378 | -11 | -0.8% | 128,100 |
| 2025/05/22 | 1,395 | 1,399 | 1,374 | 1,389 | +16 | +1.2% | 342,900 |
| 2025/05/21 | 1,380 | 1,384 | 1,368 | 1,373 | -5 | -0.4% | 148,100 |
| 2025/05/20 | 1,395 | 1,398 | 1,371 | 1,378 | +13 | +1% | 320,500 |
| 2025/05/19 | 1,350 | 1,365 | 1,333 | 1,365 | -1 | -0.1% | 203,400 |
| 2025/05/16 | 1,367 | 1,380 | 1,355 | 1,366 | +4 | +0.3% | 71,000 |
| 2025/05/15 | 1,380 | 1,386 | 1,356 | 1,362 | -22 | -1.6% | 115,800 |
| 2025/05/14 | 1,374 | 1,384 | 1,362 | 1,384 | -3 | -0.2% | 102,000 |
| 2025/05/13 | 1,390 | 1,392 | 1,371 | 1,387 | +8 | +0.6% | 157,800 |
| 2025/05/12 | 1,367 | 1,391 | 1,367 | 1,379 | +8 | +0.6% | 221,500 |
| 2025/05/09 | 1,380 | 1,384 | 1,359 | 1,371 | -13 | -0.9% | 129,000 |
| 2025/05/08 | 1,376 | 1,394 | 1,370 | 1,384 | +23 | +1.7% | 310,300 |
| 2025/05/07 | 1,383 | 1,387 | 1,356 | 1,361 | +6 | +0.4% | 198,700 |
| 2025/05/02 | 1,361 | 1,381 | 1,343 | 1,355 | -22 | -1.6% | 255,500 |
| 2025/05/01 | 1,293 | 1,381 | 1,285 | 1,377 | +94 | +7.3% | 643,500 |
| 2025/04/30 | 1,280 | 1,292 | 1,275 | 1,283 | +5 | +0.4% | 211,100 |
| 2025/04/28 | 1,220 | 1,300 | 1,220 | 1,278 | ±0 | ±0% | 678,200 |
| 2025/04/25 | 1,277 | 1,286 | 1,261 | 1,278 | +1 | +0.1% | 298,000 |
| 2025/04/24 | 1,282 | 1,309 | 1,248 | 1,277 | +21 | +1.7% | 948,700 |
| 2025/04/23 | 1,250 | 1,264 | 1,248 | 1,256 | +9 | +0.7% | 332,600 |
| 2025/04/22 | 1,233 | 1,257 | 1,232 | 1,247 | +11 | +0.9% | 159,200 |
| 2025/04/21 | 1,213 | 1,259 | 1,213 | 1,236 | +1 | +0.1% | 721,700 |
| 2025/04/18 | 1,225 | 1,242 | 1,220 | 1,235 | +22 | +1.8% | 150,700 |
| 2025/04/17 | 1,185 | 1,223 | 1,182 | 1,213 | +18 | +1.5% | 184,900 |
| 2025/04/16 | 1,232 | 1,232 | 1,192 | 1,195 | -30 | -2.4% | 189,100 |
| 2025/04/15 | 1,233 | 1,246 | 1,225 | 1,225 | -8 | -0.6% | 654,300 |
| 2025/04/14 | 1,240 | 1,243 | 1,230 | 1,233 | +14 | +1.1% | 234,600 |
| 2025/04/11 | 1,213 | 1,221 | 1,153 | 1,219 | -24 | -1.9% | 1,473,400 |
| 2025/04/10 | 1,243 | 1,249 | 1,225 | 1,243 | +36 | +3% | 944,600 |
| 2025/04/09 | 1,220 | 1,227 | 1,194 | 1,207 | -27 | -2.2% | 970,200 |
| 2025/04/08 | 1,249 | 1,253 | 1,216 | 1,234 | +7 | +0.6% | 805,400 |
| 2025/04/07 | 1,214 | 1,249 | 1,203 | 1,227 | -17 | -1.4% | 569,200 |
| 2025/04/04 | 1,240 | 1,248 | 1,220 | 1,244 | -17 | -1.3% | 802,800 |
| 2025/04/03 | 1,247 | 1,265 | 1,244 | 1,261 | -12 | -0.9% | 396,800 |
| 2025/04/02 | 1,268 | 1,278 | 1,257 | 1,273 | +15 | +1.2% | 181,500 |
| 2025/04/01 | 1,262 | 1,277 | 1,256 | 1,258 | -3 | -0.2% | 205,500 |
| 2025/03/31 | 1,250 | 1,263 | 1,242 | 1,261 | -11 | -0.9% | 486,900 |
| 2025/03/28 | 1,265 | 1,286 | 1,258 | 1,272 | -18 | -1.4% | 305,800 |
| 2025/03/27 | 1,297 | 1,299 | 1,280 | 1,290 | -22 | -1.7% | 1,182,200 |
| 2025/03/26 | 1,295 | 1,317 | 1,290 | 1,312 | +19 | +1.5% | 415,000 |
| 2025/03/25 | 1,288 | 1,308 | 1,282 | 1,293 | +5 | +0.4% | 668,700 |
| 2025/03/24 | 1,299 | 1,308 | 1,280 | 1,288 | -54 | -4% | 788,300 |
| 2025/03/21 | 1,380 | 1,390 | 1,330 | 1,342 | -97 | -6.7% | 1,242,300 |
1～
50
件表示中 / 3712件
類似銘柄と比較する
現在ご覧いただいている「アイチコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| アイチコーポ | 139,800円 | +2.9% | +0.9% | 4.29% | 13.89倍 | 1.08倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| ＮＴＮ | 21,400円 | -4.3% | +5.0% | 5.14% | - | 0.49倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ＴＯＷＡ | 153,100円 | +4.7% | +4.3% | 1.31% | 16.74倍 | 1.87倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| キッツ | 116,700円 | +4.6% | +2.1% | 3.94% | 9.06倍 | 0.94倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| シンコウ工 | 122,200円 | +1.8% | +0.8% | 4.09% | 11.55倍 | 1.40倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
市場注目の銘柄
チャート関連のコラム
