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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,427 | 1,427 | 1,381 | 1,400 | -20 | -1.4% | 69,800 |
| 2025/01/06 | 1,445 | 1,467 | 1,412 | 1,420 | -31 | -2.1% | 85,600 |
| 2024/12/30 | 1,467 | 1,468 | 1,441 | 1,451 | -14 | -1% | 44,700 |
| 2024/12/27 | 1,475 | 1,475 | 1,458 | 1,465 | +4 | +0.3% | 55,600 |
| 2024/12/26 | 1,462 | 1,470 | 1,450 | 1,461 | -6 | -0.4% | 77,600 |
| 2024/12/25 | 1,471 | 1,475 | 1,445 | 1,467 | +6 | +0.4% | 38,100 |
| 2024/12/24 | 1,452 | 1,468 | 1,445 | 1,461 | +11 | +0.8% | 87,300 |
| 2024/12/23 | 1,420 | 1,455 | 1,420 | 1,450 | +39 | +2.8% | 74,400 |
| 2024/12/20 | 1,402 | 1,442 | 1,399 | 1,411 | +11 | +0.8% | 195,900 |
| 2024/12/19 | 1,395 | 1,420 | 1,383 | 1,400 | +5 | +0.4% | 76,000 |
| 2024/12/18 | 1,389 | 1,407 | 1,388 | 1,395 | +10 | +0.7% | 94,500 |
| 2024/12/17 | 1,390 | 1,408 | 1,383 | 1,385 | +2 | +0.1% | 57,100 |
| 2024/12/16 | 1,377 | 1,401 | 1,373 | 1,383 | +7 | +0.5% | 50,500 |
| 2024/12/13 | 1,369 | 1,392 | 1,359 | 1,376 | +1 | +0.1% | 78,300 |
| 2024/12/12 | 1,399 | 1,401 | 1,370 | 1,375 | -4 | -0.3% | 48,900 |
| 2024/12/11 | 1,392 | 1,399 | 1,372 | 1,379 | -13 | -0.9% | 66,000 |
| 2024/12/10 | 1,429 | 1,431 | 1,386 | 1,392 | -17 | -1.2% | 89,100 |
| 2024/12/09 | 1,400 | 1,420 | 1,390 | 1,409 | +11 | +0.8% | 83,000 |
| 2024/12/06 | 1,384 | 1,403 | 1,377 | 1,398 | +14 | +1% | 69,100 |
| 2024/12/05 | 1,415 | 1,419 | 1,377 | 1,384 | -15 | -1.1% | 73,300 |
| 2024/12/04 | 1,425 | 1,457 | 1,394 | 1,399 | -35 | -2.4% | 149,900 |
| 2024/12/03 | 1,390 | 1,438 | 1,367 | 1,434 | +52 | +3.8% | 213,200 |
| 2024/12/02 | 1,370 | 1,382 | 1,350 | 1,382 | +6 | +0.4% | 137,200 |
| 2024/11/29 | 1,252 | 1,391 | 1,252 | 1,376 | +120 | +9.6% | 246,600 |
| 2024/11/28 | 1,210 | 1,257 | 1,208 | 1,256 | +48 | +4% | 83,900 |
| 2024/11/27 | 1,214 | 1,230 | 1,202 | 1,208 | -3 | -0.2% | 48,200 |
| 2024/11/26 | 1,202 | 1,219 | 1,202 | 1,211 | +8 | +0.7% | 31,500 |
| 2024/11/25 | 1,219 | 1,237 | 1,203 | 1,203 | -8 | -0.7% | 59,400 |
| 2024/11/22 | 1,205 | 1,215 | 1,204 | 1,211 | +2 | +0.2% | 17,100 |
| 2024/11/21 | 1,190 | 1,210 | 1,190 | 1,209 | +19 | +1.6% | 18,300 |
| 2024/11/20 | 1,209 | 1,219 | 1,189 | 1,190 | -19 | -1.6% | 30,000 |
| 2024/11/19 | 1,200 | 1,216 | 1,200 | 1,209 | +11 | +0.9% | 25,200 |
| 2024/11/18 | 1,183 | 1,208 | 1,183 | 1,198 | +8 | +0.7% | 37,500 |
| 2024/11/15 | 1,203 | 1,219 | 1,190 | 1,190 | -3 | -0.3% | 28,100 |
| 2024/11/14 | 1,191 | 1,210 | 1,186 | 1,193 | -2 | -0.2% | 47,500 |
| 2024/11/13 | 1,183 | 1,203 | 1,181 | 1,195 | +13 | +1.1% | 54,000 |
| 2024/11/12 | 1,182 | 1,207 | 1,182 | 1,182 | -4 | -0.3% | 40,700 |
| 2024/11/11 | 1,182 | 1,188 | 1,171 | 1,186 | -2 | -0.2% | 34,800 |
| 2024/11/08 | 1,219 | 1,224 | 1,186 | 1,188 | -31 | -2.5% | 58,600 |
| 2024/11/07 | 1,194 | 1,226 | 1,194 | 1,219 | +40 | +3.4% | 75,600 |
| 2024/11/06 | 1,185 | 1,191 | 1,176 | 1,179 | -6 | -0.5% | 41,700 |
| 2024/11/05 | 1,198 | 1,199 | 1,169 | 1,185 | +14 | +1.2% | 37,800 |
| 2024/11/01 | 1,191 | 1,228 | 1,171 | 1,171 | -30 | -2.5% | 70,300 |
| 2024/10/31 | 1,209 | 1,214 | 1,193 | 1,201 | +4 | +0.3% | 73,700 |
| 2024/10/30 | 1,225 | 1,225 | 1,197 | 1,197 | -8 | -0.7% | 395,200 |
| 2024/10/29 | 1,188 | 1,212 | 1,182 | 1,205 | +22 | +1.9% | 66,400 |
| 2024/10/28 | 1,105 | 1,189 | 1,100 | 1,183 | -25 | -2.1% | 110,300 |
| 2024/10/25 | 1,227 | 1,240 | 1,205 | 1,208 | -19 | -1.5% | 63,300 |
| 2024/10/24 | 1,225 | 1,239 | 1,218 | 1,227 | ±0 | ±0% | 68,700 |
| 2024/10/23 | 1,255 | 1,255 | 1,225 | 1,227 | -29 | -2.3% | 51,300 |
101～
150
件表示中 / 3714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 | 138,700円 | +2.9% | +0.9% | 4.33% | 13.78倍 | 1.06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 |
| ＴＯＷＡ | 153,900円 | +4.7% | +4.3% | 1.30% | 16.83倍 | 1.88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 |
| ＮＴＮ | 21,100円 | -4.3% | +5.0% | 5.21% | - | 0.48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 |
| キッツ | 117,800円 | +4.6% | +2.1% | 3.90% | 9.14倍 | 0.95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 |
| ＡＳＢ機械 | 616,000円 | +11.5% | +13.6% | 2.60% | 14.55倍 | 1.67倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
