アイコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,660 | 2,660 | 2,605 | 2,605 | -55 | -2.1% | 12,700 |
| 2024/12/03 | 2,700 | 2,705 | 2,660 | 2,660 | -16 | -0.6% | 9,700 |
| 2024/12/02 | 2,665 | 2,680 | 2,665 | 2,676 | +11 | +0.4% | 4,100 |
| 2024/11/29 | 2,704 | 2,704 | 2,665 | 2,665 | -28 | -1% | 5,700 |
| 2024/11/28 | 2,681 | 2,709 | 2,666 | 2,693 | +11 | +0.4% | 6,400 |
| 2024/11/27 | 2,721 | 2,730 | 2,682 | 2,682 | -39 | -1.4% | 8,700 |
| 2024/11/26 | 2,742 | 2,749 | 2,720 | 2,721 | -21 | -0.8% | 5,400 |
| 2024/11/25 | 2,798 | 2,810 | 2,742 | 2,742 | -46 | -1.6% | 9,000 |
| 2024/11/22 | 2,797 | 2,799 | 2,769 | 2,788 | -6 | -0.2% | 4,800 |
| 2024/11/21 | 2,767 | 2,797 | 2,766 | 2,794 | +45 | +1.6% | 4,500 |
| 2024/11/20 | 2,768 | 2,790 | 2,749 | 2,749 | -1 | ±0% | 3,900 |
| 2024/11/19 | 2,750 | 2,788 | 2,750 | 2,750 | +5 | +0.2% | 4,800 |
| 2024/11/18 | 2,787 | 2,803 | 2,726 | 2,745 | -39 | -1.4% | 8,300 |
| 2024/11/15 | 2,800 | 2,800 | 2,754 | 2,784 | +34 | +1.2% | 6,900 |
| 2024/11/14 | 2,845 | 2,862 | 2,750 | 2,750 | -65 | -2.3% | 12,100 |
| 2024/11/13 | 2,888 | 2,888 | 2,788 | 2,815 | -74 | -2.6% | 13,100 |
| 2024/11/12 | 2,892 | 2,944 | 2,876 | 2,889 | +38 | +1.3% | 9,500 |
| 2024/11/11 | 2,882 | 2,882 | 2,851 | 2,851 | -37 | -1.3% | 4,400 |
| 2024/11/08 | 2,900 | 2,922 | 2,850 | 2,888 | -14 | -0.5% | 5,500 |
| 2024/11/07 | 2,838 | 2,914 | 2,838 | 2,902 | +47 | +1.6% | 6,200 |
| 2024/11/06 | 2,840 | 2,868 | 2,830 | 2,855 | +15 | +0.5% | 4,900 |
| 2024/11/05 | 2,874 | 2,874 | 2,835 | 2,840 | -32 | -1.1% | 6,600 |
| 2024/11/01 | 2,858 | 2,906 | 2,832 | 2,872 | -19 | -0.7% | 5,100 |
| 2024/10/31 | 2,860 | 2,906 | 2,851 | 2,891 | +31 | +1.1% | 5,900 |
| 2024/10/30 | 2,874 | 2,908 | 2,860 | 2,860 | -40 | -1.4% | 17,600 |
| 2024/10/29 | 2,860 | 2,910 | 2,853 | 2,900 | +40 | +1.4% | 10,700 |
| 2024/10/28 | 2,764 | 2,883 | 2,764 | 2,860 | +96 | +3.5% | 6,200 |
| 2024/10/25 | 2,810 | 2,810 | 2,753 | 2,764 | -46 | -1.6% | 9,400 |
| 2024/10/24 | 2,780 | 2,820 | 2,770 | 2,810 | +20 | +0.7% | 9,200 |
| 2024/10/23 | 2,816 | 2,832 | 2,789 | 2,790 | -25 | -0.9% | 5,400 |
| 2024/10/22 | 2,872 | 2,872 | 2,815 | 2,815 | -57 | -2% | 8,600 |
| 2024/10/21 | 2,903 | 2,917 | 2,862 | 2,872 | -31 | -1.1% | 6,600 |
| 2024/10/18 | 2,921 | 2,927 | 2,903 | 2,903 | ±0 | ±0% | 5,000 |
| 2024/10/17 | 2,905 | 2,929 | 2,903 | 2,903 | -2 | -0.1% | 4,300 |
| 2024/10/16 | 2,903 | 2,949 | 2,903 | 2,905 | -11 | -0.4% | 7,200 |
| 2024/10/15 | 2,923 | 2,939 | 2,906 | 2,916 | +13 | +0.4% | 5,200 |
| 2024/10/11 | 2,938 | 2,945 | 2,903 | 2,903 | -45 | -1.5% | 4,800 |
| 2024/10/10 | 2,940 | 2,950 | 2,903 | 2,948 | +8 | +0.3% | 7,300 |
| 2024/10/09 | 2,968 | 2,968 | 2,916 | 2,940 | +12 | +0.4% | 8,500 |
| 2024/10/08 | 2,938 | 2,977 | 2,920 | 2,928 | -38 | -1.3% | 6,200 |
| 2024/10/07 | 2,939 | 2,978 | 2,934 | 2,966 | +43 | +1.5% | 9,300 |
| 2024/10/04 | 2,920 | 2,940 | 2,920 | 2,923 | +27 | +0.9% | 7,300 |
| 2024/10/03 | 2,919 | 2,935 | 2,896 | 2,896 | +28 | +1% | 8,400 |
| 2024/10/02 | 2,854 | 2,920 | 2,854 | 2,868 | -22 | -0.8% | 12,300 |
| 2024/10/01 | 2,834 | 2,918 | 2,782 | 2,890 | +94 | +3.4% | 19,000 |
| 2024/09/30 | 2,850 | 2,865 | 2,796 | 2,796 | -79 | -2.7% | 13,200 |
| 2024/09/27 | 2,928 | 2,928 | 2,851 | 2,875 | -47 | -1.6% | 14,100 |
| 2024/09/26 | 2,893 | 2,922 | 2,860 | 2,922 | +57 | +2% | 22,600 |
| 2024/09/25 | 2,843 | 2,875 | 2,833 | 2,865 | +15 | +0.5% | 14,100 |
| 2024/09/24 | 2,820 | 2,880 | 2,791 | 2,850 | +78 | +2.8% | 29,900 |
1～
50
件表示中 / 6848件
類似銘柄と比較する
現在ご覧いただいている「アイコム」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 |
|---|---|---|---|---|---|---|---|---|
| アイコム | 260,500円 | +2.4% | -13.9% | 3.03% | 13.35倍 | 0.57倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| ＫＯＡ | 95,700円 | -3.1% | -81.5% | 4.18% | 443.06倍 | 0.45倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 市光工 | 40,200円 | -16.4% | -37.3% | 3.23% | 10.17倍 | 0.58倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| 大崎電 | 76,800円 | +2.0% | -16.2% | 2.60% | 13.19倍 | 0.69倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| フォスタ電 | 141,200円 | +10.3% | +51.0% | 3.54% | 9.01倍 | 0.53倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
