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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,150 | 1,167 | 1,149 | 1,150 | +7 | +0.6% | 76,200 |
| 2024/03/26 | 1,136 | 1,153 | 1,135 | 1,143 | +1 | +0.1% | 75,700 |
| 2024/03/25 | 1,144 | 1,144 | 1,134 | 1,142 | -2 | -0.2% | 36,500 |
| 2024/03/22 | 1,142 | 1,153 | 1,138 | 1,144 | +1 | +0.1% | 44,800 |
| 2024/03/21 | 1,150 | 1,150 | 1,140 | 1,143 | +3 | +0.3% | 53,600 |
| 2024/03/19 | 1,122 | 1,144 | 1,122 | 1,140 | +16 | +1.4% | 66,900 |
| 2024/03/18 | 1,124 | 1,134 | 1,114 | 1,124 | -12 | -1.1% | 98,400 |
| 2024/03/15 | 1,073 | 1,136 | 1,073 | 1,136 | +54 | +5% | 232,300 |
| 2024/03/14 | 1,072 | 1,087 | 1,072 | 1,082 | +10 | +0.9% | 43,400 |
| 2024/03/13 | 1,093 | 1,094 | 1,066 | 1,072 | -18 | -1.7% | 48,200 |
| 2024/03/12 | 1,080 | 1,090 | 1,061 | 1,090 | -15 | -1.4% | 103,900 |
| 2024/03/11 | 1,100 | 1,115 | 1,091 | 1,105 | -14 | -1.3% | 61,600 |
| 2024/03/08 | 1,108 | 1,131 | 1,101 | 1,119 | +6 | +0.5% | 82,200 |
| 2024/03/07 | 1,121 | 1,123 | 1,108 | 1,113 | +1 | +0.1% | 29,600 |
| 2024/03/06 | 1,109 | 1,121 | 1,106 | 1,112 | +6 | +0.5% | 50,500 |
| 2024/03/05 | 1,082 | 1,107 | 1,079 | 1,106 | +24 | +2.2% | 68,200 |
| 2024/03/04 | 1,098 | 1,105 | 1,075 | 1,082 | -16 | -1.5% | 91,200 |
| 2024/03/01 | 1,088 | 1,099 | 1,088 | 1,098 | +12 | +1.1% | 60,300 |
| 2024/02/29 | 1,082 | 1,096 | 1,074 | 1,086 | +19 | +1.8% | 115,300 |
| 2024/02/28 | 1,066 | 1,073 | 1,061 | 1,067 | -6 | -0.6% | 110,200 |
| 2024/02/27 | 1,086 | 1,087 | 1,067 | 1,073 | -20 | -1.8% | 141,500 |
| 2024/02/26 | 1,099 | 1,106 | 1,087 | 1,093 | -2 | -0.2% | 61,100 |
| 2024/02/22 | 1,097 | 1,104 | 1,093 | 1,095 | +3 | +0.3% | 63,200 |
| 2024/02/21 | 1,095 | 1,104 | 1,086 | 1,092 | -7 | -0.6% | 69,000 |
| 2024/02/20 | 1,113 | 1,114 | 1,097 | 1,099 | -14 | -1.3% | 82,900 |
| 2024/02/19 | 1,117 | 1,122 | 1,100 | 1,113 | +3 | +0.3% | 55,100 |
| 2024/02/16 | 1,106 | 1,124 | 1,104 | 1,110 | +3 | +0.3% | 69,800 |
| 2024/02/15 | 1,145 | 1,145 | 1,103 | 1,107 | -23 | -2% | 87,400 |
| 2024/02/14 | 1,124 | 1,135 | 1,120 | 1,130 | +6 | +0.5% | 58,200 |
| 2024/02/13 | 1,110 | 1,127 | 1,110 | 1,124 | +19 | +1.7% | 88,300 |
| 2024/02/09 | 1,107 | 1,122 | 1,100 | 1,105 | -2 | -0.2% | 78,000 |
| 2024/02/08 | 1,100 | 1,114 | 1,086 | 1,107 | +1 | +0.1% | 93,900 |
| 2024/02/07 | 1,110 | 1,115 | 1,105 | 1,106 | -10 | -0.9% | 92,500 |
| 2024/02/06 | 1,111 | 1,126 | 1,104 | 1,116 | +2 | +0.2% | 97,300 |
| 2024/02/05 | 1,146 | 1,148 | 1,113 | 1,114 | -31 | -2.7% | 120,300 |
| 2024/02/02 | 1,163 | 1,170 | 1,145 | 1,145 | -38 | -3.2% | 177,900 |
| 2024/02/01 | 1,144 | 1,205 | 1,141 | 1,183 | +69 | +6.2% | 380,300 |
| 2024/01/31 | 1,105 | 1,118 | 1,100 | 1,114 | -9 | -0.8% | 118,900 |
| 2024/01/30 | 1,116 | 1,132 | 1,103 | 1,123 | -15 | -1.3% | 199,100 |
| 2024/01/29 | 1,102 | 1,144 | 1,094 | 1,138 | +47 | +4.3% | 197,600 |
| 2024/01/26 | 1,080 | 1,098 | 1,077 | 1,091 | +11 | +1% | 106,600 |
| 2024/01/25 | 1,080 | 1,090 | 1,078 | 1,080 | -2 | -0.2% | 68,800 |
| 2024/01/24 | 1,091 | 1,097 | 1,081 | 1,082 | -15 | -1.4% | 67,500 |
| 2024/01/23 | 1,115 | 1,118 | 1,097 | 1,097 | -13 | -1.2% | 60,400 |
| 2024/01/22 | 1,111 | 1,122 | 1,106 | 1,110 | -1 | -0.1% | 51,100 |
| 2024/01/19 | 1,108 | 1,118 | 1,105 | 1,111 | ±0 | ±0% | 40,000 |
| 2024/01/18 | 1,103 | 1,122 | 1,100 | 1,111 | +6 | +0.5% | 67,800 |
| 2024/01/17 | 1,110 | 1,126 | 1,105 | 1,105 | ±0 | ±0% | 78,300 |
| 2024/01/16 | 1,132 | 1,132 | 1,097 | 1,105 | -9 | -0.8% | 100,900 |
| 2024/01/15 | 1,087 | 1,116 | 1,081 | 1,114 | +25 | +2.3% | 79,200 |
251～
300
件表示中 / 3673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 | 124,400円 | +9.2% | +8.3% | 4.42% | 16.56倍 | 1.13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 |
| ＮＴＮ | 21,600円 | -2.6% | -55.0% | 5.09% | - | 0.45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 |
| ガリレイ | 251,600円 | +3.1% | -16.0% | 2.09% | 10.30倍 | 1.05倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| キッツ | 103,500円 | +4.6% | +2.1% | 4.44% | 8.03倍 | 0.83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 |
| ＴＯＷＡ | 120,100円 | +7.0% | +7.5% | 1.67% | 11.45倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
