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 |
|---|---|---|---|---|---|---|---|
| 2001/08/22 | 1,145 | 1,145 | 1,136 | 1,136 | -12 | -1% | 4,400 |
| 2001/08/21 | 1,169 | 1,170 | 1,139 | 1,148 | -12 | -1% | 6,300 |
| 2001/08/20 | 1,150 | 1,169 | 1,146 | 1,160 | +14 | +1.2% | 2,300 |
| 2001/08/17 | 1,170 | 1,170 | 1,140 | 1,146 | +2 | +0.2% | 5,900 |
| 2001/08/16 | 1,160 | 1,160 | 1,143 | 1,144 | +4 | +0.4% | 2,400 |
| 2001/08/15 | 1,150 | 1,150 | 1,140 | 1,140 | -8 | -0.7% | 4,000 |
| 2001/08/14 | 1,138 | 1,150 | 1,138 | 1,148 | +16 | +1.4% | 1,900 |
| 2001/08/13 | 1,154 | 1,154 | 1,132 | 1,132 | -21 | -1.8% | 3,000 |
| 2001/08/10 | 1,160 | 1,185 | 1,153 | 1,153 | ±0 | ±0% | 4,400 |
| 2001/08/09 | 1,156 | 1,170 | 1,150 | 1,153 | -19 | -1.6% | 7,400 |
| 2001/08/08 | 1,171 | 1,178 | 1,171 | 1,172 | -27 | -2.3% | 800 |
| 2001/08/07 | 1,163 | 1,200 | 1,163 | 1,199 | +33 | +2.8% | 5,800 |
| 2001/08/06 | 1,191 | 1,191 | 1,166 | 1,166 | -33 | -2.8% | 2,400 |
| 2001/08/03 | 1,191 | 1,210 | 1,191 | 1,199 | +7 | +0.6% | 4,600 |
| 2001/08/02 | 1,200 | 1,210 | 1,192 | 1,192 | +1 | +0.1% | 8,900 |
| 2001/08/01 | 1,186 | 1,195 | 1,186 | 1,191 | +5 | +0.4% | 5,600 |
| 2001/07/31 | 1,174 | 1,190 | 1,174 | 1,186 | +32 | +2.8% | 4,800 |
| 2001/07/30 | 1,198 | 1,200 | 1,151 | 1,154 | -37 | -3.1% | 2,100 |
| 2001/07/27 | 1,140 | 1,191 | 1,140 | 1,191 | -1 | -0.1% | 6,200 |
| 2001/07/26 | 1,188 | 1,192 | 1,182 | 1,192 | +44 | +3.8% | 3,700 |
| 2001/07/25 | 1,178 | 1,178 | 1,143 | 1,148 | -31 | -2.6% | 3,800 |
| 2001/07/24 | 1,175 | 1,179 | 1,135 | 1,179 | -1 | -0.1% | 7,900 |
| 2001/07/23 | 1,178 | 1,180 | 1,140 | 1,180 | +5 | +0.4% | 5,100 |
| 2001/07/19 | 1,170 | 1,175 | 1,159 | 1,175 | +15 | +1.3% | 4,600 |
| 2001/07/18 | 1,163 | 1,170 | 1,146 | 1,160 | +17 | +1.5% | 4,800 |
| 2001/07/17 | 1,145 | 1,160 | 1,131 | 1,143 | +18 | +1.6% | 6,000 |
| 2001/07/16 | 1,122 | 1,145 | 1,113 | 1,125 | ±0 | ±0% | 6,300 |
| 2001/07/13 | 1,103 | 1,125 | 1,079 | 1,125 | +26 | +2.4% | 16,600 |
| 2001/07/12 | 1,080 | 1,100 | 1,080 | 1,099 | +9 | +0.8% | 5,800 |
| 2001/07/11 | 1,129 | 1,129 | 1,090 | 1,090 | -39 | -3.5% | 12,200 |
| 2001/07/10 | 1,161 | 1,161 | 1,118 | 1,129 | -21 | -1.8% | 3,900 |
| 2001/07/09 | 1,153 | 1,160 | 1,140 | 1,150 | -34 | -2.9% | 3,500 |
| 2001/07/06 | 1,190 | 1,190 | 1,175 | 1,184 | -6 | -0.5% | 2,700 |
| 2001/07/05 | 1,209 | 1,209 | 1,190 | 1,190 | -19 | -1.6% | 2,200 |
| 2001/07/04 | 1,214 | 1,214 | 1,207 | 1,209 | -1 | -0.1% | 4,000 |
| 2001/07/03 | 1,220 | 1,220 | 1,210 | 1,210 | -7 | -0.6% | 200 |
| 2001/07/02 | 1,235 | 1,235 | 1,211 | 1,217 | -17 | -1.4% | 1,100 |
| 2001/06/29 | 1,248 | 1,249 | 1,200 | 1,234 | -15 | -1.2% | 4,400 |
| 2001/06/28 | 1,200 | 1,249 | 1,185 | 1,249 | +39 | +3.2% | 8,200 |
| 2001/06/27 | 1,235 | 1,235 | 1,201 | 1,210 | -10 | -0.8% | 2,000 |
| 2001/06/26 | 1,210 | 1,220 | 1,210 | 1,220 | -21 | -1.7% | 6,100 |
| 2001/06/25 | 1,240 | 1,248 | 1,220 | 1,241 | +1 | +0.1% | 3,900 |
| 2001/06/22 | 1,237 | 1,240 | 1,224 | 1,240 | +41 | +3.4% | 3,300 |
| 2001/06/21 | 1,217 | 1,225 | 1,194 | 1,199 | -11 | -0.9% | 1,600 |
| 2001/06/20 | 1,217 | 1,217 | 1,210 | 1,210 | -9 | -0.7% | 1,700 |
| 2001/06/19 | 1,219 | 1,219 | 1,196 | 1,219 | +29 | +2.4% | 900 |
| 2001/06/18 | 1,200 | 1,210 | 1,179 | 1,190 | ±0 | ±0% | 4,800 |
| 2001/06/15 | 1,243 | 1,243 | 1,190 | 1,190 | -60 | -4.8% | 5,700 |
| 2001/06/14 | 1,219 | 1,250 | 1,190 | 1,250 | +59 | +5% | 8,100 |
| 2001/06/13 | 1,202 | 1,202 | 1,190 | 1,191 | -19 | -1.6% | 8,300 |
5801～
5850
件表示中 / 6943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 | 268,100円 | +2.4% | -13.9% | 2.95% | 13.75倍 | 0.59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 |
| 山一電 | 199,500円 | +26.3% | +164.2% | 4.46% | 7.84倍 | 0.91倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 大崎電 | 84,600円 | +2.0% | -7.1% | 2.60% | 12.43倍 | 0.75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 |
| エンプラス | 404,000円 | +0.5% | +4.5% | 1.49% | 9.91倍 | 0.68倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| ミツバ | 82,600円 | -1.8% | -26.2% | 1.21% | 3.55倍 | 0.42倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
