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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,256 | 1,262 | 1,234 | 1,247 | -3 | -0.2% | 65,600 |
| 2024/06/26 | 1,254 | 1,268 | 1,241 | 1,250 | +6 | +0.5% | 73,400 |
| 2024/06/25 | 1,223 | 1,250 | 1,217 | 1,244 | +21 | +1.7% | 66,300 |
| 2024/06/24 | 1,237 | 1,243 | 1,217 | 1,223 | +4 | +0.3% | 78,400 |
| 2024/06/21 | 1,204 | 1,226 | 1,191 | 1,219 | +11 | +0.9% | 146,300 |
| 2024/06/20 | 1,220 | 1,235 | 1,196 | 1,208 | ±0 | ±0% | 89,000 |
| 2024/06/19 | 1,185 | 1,209 | 1,185 | 1,208 | +23 | +1.9% | 67,300 |
| 2024/06/18 | 1,194 | 1,199 | 1,181 | 1,185 | +7 | +0.6% | 51,900 |
| 2024/06/17 | 1,192 | 1,192 | 1,157 | 1,178 | -14 | -1.2% | 99,700 |
| 2024/06/14 | 1,178 | 1,215 | 1,177 | 1,192 | +28 | +2.4% | 112,000 |
| 2024/06/13 | 1,212 | 1,218 | 1,158 | 1,164 | -35 | -2.9% | 94,300 |
| 2024/06/12 | 1,249 | 1,256 | 1,192 | 1,199 | -32 | -2.6% | 89,800 |
| 2024/06/11 | 1,207 | 1,243 | 1,207 | 1,231 | +31 | +2.6% | 118,100 |
| 2024/06/10 | 1,195 | 1,207 | 1,189 | 1,200 | +8 | +0.7% | 85,200 |
| 2024/06/07 | 1,166 | 1,211 | 1,164 | 1,192 | +38 | +3.3% | 119,800 |
| 2024/06/06 | 1,155 | 1,158 | 1,140 | 1,154 | +13 | +1.1% | 47,600 |
| 2024/06/05 | 1,155 | 1,155 | 1,133 | 1,141 | -9 | -0.8% | 46,100 |
| 2024/06/04 | 1,162 | 1,170 | 1,149 | 1,150 | -9 | -0.8% | 49,200 |
| 2024/06/03 | 1,182 | 1,182 | 1,155 | 1,159 | -4 | -0.3% | 52,600 |
| 2024/05/31 | 1,135 | 1,184 | 1,124 | 1,163 | +33 | +2.9% | 164,900 |
| 2024/05/30 | 1,114 | 1,131 | 1,103 | 1,130 | +17 | +1.5% | 58,300 |
| 2024/05/29 | 1,126 | 1,138 | 1,109 | 1,113 | -21 | -1.9% | 65,400 |
| 2024/05/28 | 1,144 | 1,156 | 1,130 | 1,134 | -6 | -0.5% | 32,000 |
| 2024/05/27 | 1,150 | 1,150 | 1,133 | 1,140 | -7 | -0.6% | 25,300 |
| 2024/05/24 | 1,133 | 1,163 | 1,133 | 1,147 | +2 | +0.2% | 63,900 |
| 2024/05/23 | 1,148 | 1,148 | 1,133 | 1,145 | -4 | -0.3% | 51,900 |
| 2024/05/22 | 1,166 | 1,177 | 1,139 | 1,149 | -14 | -1.2% | 72,900 |
| 2024/05/21 | 1,199 | 1,206 | 1,163 | 1,163 | -36 | -3% | 52,400 |
| 2024/05/20 | 1,180 | 1,206 | 1,177 | 1,199 | +22 | +1.9% | 86,900 |
| 2024/05/17 | 1,159 | 1,190 | 1,159 | 1,177 | +10 | +0.9% | 72,100 |
| 2024/05/16 | 1,167 | 1,172 | 1,153 | 1,167 | +9 | +0.8% | 88,900 |
| 2024/05/15 | 1,152 | 1,169 | 1,150 | 1,158 | +15 | +1.3% | 70,500 |
| 2024/05/14 | 1,161 | 1,165 | 1,128 | 1,143 | -17 | -1.5% | 78,700 |
| 2024/05/13 | 1,191 | 1,191 | 1,153 | 1,160 | -44 | -3.7% | 127,100 |
| 2024/05/10 | 1,180 | 1,218 | 1,175 | 1,204 | +43 | +3.7% | 141,900 |
| 2024/05/09 | 1,178 | 1,179 | 1,146 | 1,161 | +13 | +1.1% | 108,400 |
| 2024/05/08 | 1,141 | 1,188 | 1,132 | 1,148 | -4 | -0.3% | 347,000 |
| 2024/05/07 | 1,118 | 1,171 | 1,071 | 1,152 | +80 | +7.5% | 892,000 |
| 2024/05/02 | 1,078 | 1,079 | 1,069 | 1,072 | +5 | +0.5% | 34,300 |
| 2024/05/01 | 1,066 | 1,076 | 1,061 | 1,067 | +6 | +0.6% | 74,000 |
| 2024/04/30 | 1,066 | 1,066 | 1,038 | 1,061 | +4 | +0.4% | 112,200 |
| 2024/04/26 | 1,060 | 1,069 | 1,045 | 1,057 | +7 | +0.7% | 183,900 |
| 2024/04/25 | 1,103 | 1,112 | 1,049 | 1,050 | -65 | -5.8% | 204,400 |
| 2024/04/24 | 1,100 | 1,134 | 1,092 | 1,115 | +13 | +1.2% | 217,600 |
| 2024/04/23 | 1,097 | 1,113 | 1,096 | 1,102 | +16 | +1.5% | 189,200 |
| 2024/04/22 | 1,086 | 1,100 | 1,066 | 1,086 | +21 | +2% | 114,900 |
| 2024/04/19 | 1,082 | 1,083 | 1,050 | 1,065 | -25 | -2.3% | 101,300 |
| 2024/04/18 | 1,079 | 1,090 | 1,074 | 1,090 | +20 | +1.9% | 85,900 |
| 2024/04/17 | 1,115 | 1,115 | 1,066 | 1,070 | -43 | -3.9% | 72,500 |
| 2024/04/16 | 1,112 | 1,121 | 1,098 | 1,113 | +1 | +0.1% | 99,400 |
101～
150
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
