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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 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 |
201～
250
件表示中 / 3715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 | 139,000円 | +2.9% | +0.9% | 4.32% | 13.81倍 | 1.07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 | 157,400円 | +4.7% | +4.3% | 1.27% | 17.21倍 | 1.92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 | 21,200円 | -4.3% | +5.0% | 5.19% | - | 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 | 116,900円 | +4.6% | +2.1% | 3.93% | 9.08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 | 122,400円 | +1.8% | +0.8% | 4.08% | 11.57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
