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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 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 |
151～
200
件表示中 / 3671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 | 125,800円 | +9.2% | +8.3% | 4.37% | 16.75倍 | 1.15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 |
| キッツ | 110,300円 | +4.6% | +2.1% | 4.17% | 8.56倍 | 0.88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 |
| イーグル | 188,300円 | -0.0% | -13.8% | 5.31% | 13.95倍 | 0.75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 |
| シンコウ工 | 116,500円 | +5.9% | +9.6% | 4.29% | 11.23倍 | 1.37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 |
| 野村マイクロ | 220,800円 | +31.5% | +16.5% | 3.17% | 8.63倍 | 3.07倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
市場注目の銘柄
チャート関連のコラム
