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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,098 | 1,140 | 1,081 | 1,140 | +12 | +1.1% | 57,000 |
| 2024/09/06 | 1,143 | 1,153 | 1,118 | 1,128 | -12 | -1.1% | 34,800 |
| 2024/09/05 | 1,131 | 1,156 | 1,126 | 1,140 | +4 | +0.4% | 37,400 |
| 2024/09/04 | 1,115 | 1,141 | 1,115 | 1,136 | -9 | -0.8% | 62,300 |
| 2024/09/03 | 1,130 | 1,159 | 1,130 | 1,145 | +29 | +2.6% | 57,400 |
| 2024/09/02 | 1,119 | 1,126 | 1,101 | 1,116 | -3 | -0.3% | 28,000 |
| 2024/08/30 | 1,110 | 1,129 | 1,100 | 1,119 | +15 | +1.4% | 37,300 |
| 2024/08/29 | 1,103 | 1,104 | 1,092 | 1,104 | -11 | -1% | 32,100 |
| 2024/08/28 | 1,118 | 1,122 | 1,105 | 1,115 | -6 | -0.5% | 21,500 |
| 2024/08/27 | 1,123 | 1,128 | 1,097 | 1,121 | +10 | +0.9% | 133,900 |
| 2024/08/26 | 1,125 | 1,125 | 1,098 | 1,111 | -18 | -1.6% | 44,900 |
| 2024/08/23 | 1,118 | 1,130 | 1,112 | 1,129 | +7 | +0.6% | 30,700 |
| 2024/08/22 | 1,122 | 1,132 | 1,113 | 1,122 | -4 | -0.4% | 23,400 |
| 2024/08/21 | 1,144 | 1,144 | 1,122 | 1,126 | -18 | -1.6% | 14,800 |
| 2024/08/20 | 1,148 | 1,149 | 1,133 | 1,144 | +22 | +2% | 33,800 |
| 2024/08/19 | 1,140 | 1,140 | 1,117 | 1,122 | -14 | -1.2% | 26,700 |
| 2024/08/16 | 1,125 | 1,146 | 1,121 | 1,136 | +22 | +2% | 60,300 |
| 2024/08/15 | 1,103 | 1,118 | 1,093 | 1,114 | +12 | +1.1% | 41,700 |
| 2024/08/14 | 1,104 | 1,123 | 1,092 | 1,102 | +20 | +1.8% | 43,300 |
| 2024/08/13 | 1,061 | 1,090 | 1,061 | 1,082 | +30 | +2.9% | 47,100 |
| 2024/08/09 | 1,059 | 1,070 | 1,026 | 1,052 | +23 | +2.2% | 66,300 |
| 2024/08/08 | 1,033 | 1,064 | 1,018 | 1,029 | -11 | -1.1% | 50,000 |
| 2024/08/07 | 1,040 | 1,079 | 1,030 | 1,040 | -14 | -1.3% | 102,200 |
| 2024/08/06 | 1,040 | 1,086 | 1,025 | 1,054 | +104 | +10.9% | 133,100 |
| 2024/08/05 | 1,063 | 1,065 | 950 | 950 | -165 | -14.8% | 97,300 |
| 2024/08/02 | 1,165 | 1,174 | 1,115 | 1,115 | -77 | -6.5% | 119,900 |
| 2024/08/01 | 1,248 | 1,248 | 1,189 | 1,192 | -74 | -5.8% | 86,700 |
| 2024/07/31 | 1,190 | 1,266 | 1,190 | 1,266 | +53 | +4.4% | 132,800 |
| 2024/07/30 | 1,202 | 1,222 | 1,201 | 1,213 | ±0 | ±0% | 65,800 |
| 2024/07/29 | 1,186 | 1,214 | 1,169 | 1,213 | +28 | +2.4% | 114,500 |
| 2024/07/26 | 1,194 | 1,194 | 1,167 | 1,185 | +7 | +0.6% | 84,100 |
| 2024/07/25 | 1,202 | 1,211 | 1,176 | 1,178 | -33 | -2.7% | 96,200 |
| 2024/07/24 | 1,222 | 1,233 | 1,203 | 1,211 | -29 | -2.3% | 74,900 |
| 2024/07/23 | 1,232 | 1,255 | 1,230 | 1,240 | +19 | +1.6% | 62,600 |
| 2024/07/22 | 1,255 | 1,256 | 1,221 | 1,221 | -34 | -2.7% | 70,200 |
| 2024/07/19 | 1,250 | 1,261 | 1,240 | 1,255 | +9 | +0.7% | 66,900 |
| 2024/07/18 | 1,249 | 1,260 | 1,246 | 1,246 | ±0 | ±0% | 45,100 |
| 2024/07/17 | 1,255 | 1,273 | 1,243 | 1,246 | -12 | -1% | 41,400 |
| 2024/07/16 | 1,245 | 1,272 | 1,245 | 1,258 | +10 | +0.8% | 34,800 |
| 2024/07/12 | 1,245 | 1,264 | 1,238 | 1,248 | +3 | +0.2% | 67,300 |
| 2024/07/11 | 1,263 | 1,263 | 1,242 | 1,245 | +7 | +0.6% | 45,800 |
| 2024/07/10 | 1,264 | 1,266 | 1,231 | 1,238 | -26 | -2.1% | 91,300 |
| 2024/07/09 | 1,267 | 1,279 | 1,257 | 1,264 | +3 | +0.2% | 35,600 |
| 2024/07/08 | 1,238 | 1,270 | 1,238 | 1,261 | +16 | +1.3% | 65,000 |
| 2024/07/05 | 1,250 | 1,260 | 1,232 | 1,245 | -8 | -0.6% | 43,300 |
| 2024/07/04 | 1,276 | 1,276 | 1,251 | 1,253 | -14 | -1.1% | 37,200 |
| 2024/07/03 | 1,270 | 1,284 | 1,251 | 1,267 | -3 | -0.2% | 76,400 |
| 2024/07/02 | 1,263 | 1,299 | 1,263 | 1,270 | +6 | +0.5% | 165,300 |
| 2024/07/01 | 1,258 | 1,282 | 1,245 | 1,264 | +17 | +1.4% | 88,300 |
| 2024/06/28 | 1,241 | 1,259 | 1,240 | 1,247 | ±0 | ±0% | 63,700 |
51～
100
件表示中 / 3586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 | 121,100円 | +9.2% | +8.3% | 3.30% | 16.12倍 | 1.10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 |
| イーグル | 195,700円 | -0.0% | -10.9% | 5.11% | 12.60倍 | 0.78倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 芝浦機械 | 385,000円 | +5.8% | -9.6% | 3.64% | 7.78倍 | 0.80倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ユニバーサル | 105,000円 | -29.6% | - | 2.86% | - | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| オプトラン | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.33倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
市場注目の銘柄
チャート関連のコラム
