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 |
|---|---|---|---|---|---|---|---|
| 2001/05/09 | 1,360 | 1,360 | 1,309 | 1,350 | ±0 | ±0% | 25,700 |
| 2001/05/08 | 1,294 | 1,350 | 1,280 | 1,350 | +76 | +6% | 33,400 |
| 2001/05/07 | 1,275 | 1,275 | 1,256 | 1,274 | +19 | +1.5% | 7,900 |
| 2001/05/02 | 1,280 | 1,280 | 1,230 | 1,255 | -19 | -1.5% | 15,400 |
| 2001/05/01 | 1,230 | 1,280 | 1,230 | 1,274 | +45 | +3.7% | 9,500 |
| 2001/04/27 | 1,200 | 1,231 | 1,200 | 1,229 | +29 | +2.4% | 7,800 |
| 2001/04/26 | 1,191 | 1,200 | 1,181 | 1,200 | +14 | +1.2% | 14,000 |
| 2001/04/25 | 1,211 | 1,213 | 1,186 | 1,186 | -19 | -1.6% | 8,600 |
| 2001/04/24 | 1,210 | 1,213 | 1,180 | 1,205 | -3 | -0.2% | 4,600 |
| 2001/04/23 | 1,230 | 1,250 | 1,180 | 1,208 | -27 | -2.2% | 22,400 |
| 2001/04/20 | 1,250 | 1,255 | 1,228 | 1,235 | -14 | -1.1% | 15,100 |
| 2001/04/19 | 1,250 | 1,270 | 1,249 | 1,249 | +19 | +1.5% | 4,800 |
| 2001/04/18 | 1,260 | 1,260 | 1,225 | 1,230 | -10 | -0.8% | 12,500 |
| 2001/04/17 | 1,250 | 1,250 | 1,225 | 1,240 | +7 | +0.6% | 1,700 |
| 2001/04/16 | 1,231 | 1,235 | 1,231 | 1,233 | -1 | -0.1% | 3,200 |
| 2001/04/13 | 1,232 | 1,234 | 1,227 | 1,234 | +4 | +0.3% | 3,600 |
| 2001/04/12 | 1,259 | 1,259 | 1,230 | 1,230 | -29 | -2.3% | 2,900 |
| 2001/04/11 | 1,235 | 1,259 | 1,220 | 1,259 | +24 | +1.9% | 2,200 |
| 2001/04/10 | 1,273 | 1,273 | 1,230 | 1,235 | +3 | +0.2% | 5,400 |
| 2001/04/09 | 1,290 | 1,295 | 1,232 | 1,232 | -28 | -2.2% | 3,000 |
| 2001/04/06 | 1,290 | 1,300 | 1,241 | 1,260 | +10 | +0.8% | 6,800 |
| 2001/04/05 | 1,250 | 1,250 | 1,210 | 1,250 | +20 | +1.6% | 2,800 |
| 2001/04/04 | 1,196 | 1,248 | 1,180 | 1,230 | +39 | +3.3% | 6,500 |
| 2001/04/03 | 1,225 | 1,225 | 1,183 | 1,191 | -34 | -2.8% | 15,200 |
| 2001/04/02 | 1,205 | 1,225 | 1,200 | 1,225 | ±0 | ±0% | 6,400 |
| 2001/03/30 | 1,239 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 4,800 |
| 2001/03/29 | 1,265 | 1,265 | 1,240 | 1,240 | -39 | -3% | 5,500 |
| 2001/03/28 | 1,300 | 1,300 | 1,240 | 1,279 | -21 | -1.6% | 8,600 |
| 2001/03/27 | 1,353 | 1,354 | 1,299 | 1,300 | -60 | -4.4% | 5,800 |
| 2001/03/26 | 1,358 | 1,360 | 1,290 | 1,360 | +2 | +0.1% | 11,800 |
| 2001/03/23 | 1,250 | 1,360 | 1,240 | 1,358 | +148 | +12.2% | 18,300 |
| 2001/03/22 | 1,205 | 1,218 | 1,204 | 1,210 | +5 | +0.4% | 16,800 |
| 2001/03/21 | 1,180 | 1,229 | 1,156 | 1,205 | +25 | +2.1% | 10,200 |
| 2001/03/19 | 1,180 | 1,181 | 1,168 | 1,180 | +24 | +2.1% | 8,600 |
| 2001/03/16 | 1,181 | 1,231 | 1,150 | 1,156 | -44 | -3.7% | 30,900 |
| 2001/03/15 | 1,190 | 1,200 | 1,150 | 1,200 | +9 | +0.8% | 2,900 |
| 2001/03/14 | 1,207 | 1,210 | 1,191 | 1,191 | -14 | -1.2% | 8,800 |
| 2001/03/13 | 1,249 | 1,249 | 1,201 | 1,205 | -46 | -3.7% | 6,300 |
| 2001/03/12 | 1,271 | 1,271 | 1,251 | 1,251 | ±0 | ±0% | 6,800 |
| 2001/03/09 | 1,300 | 1,300 | 1,250 | 1,251 | -4 | -0.3% | 24,500 |
| 2001/03/08 | 1,241 | 1,295 | 1,241 | 1,255 | +15 | +1.2% | 4,100 |
| 2001/03/07 | 1,270 | 1,270 | 1,224 | 1,240 | ±0 | ±0% | 10,100 |
| 2001/03/06 | 1,233 | 1,251 | 1,202 | 1,240 | -33 | -2.6% | 31,000 |
| 2001/03/05 | 1,309 | 1,309 | 1,272 | 1,273 | -47 | -3.6% | 6,400 |
| 2001/03/02 | 1,322 | 1,334 | 1,278 | 1,320 | -35 | -2.6% | 10,800 |
| 2001/03/01 | 1,400 | 1,400 | 1,355 | 1,355 | -105 | -7.2% | 16,000 |
| 2001/02/28 | 1,355 | 1,460 | 1,355 | 1,460 | +45 | +3.2% | 81,200 |
| 2001/02/27 | 1,412 | 1,435 | 1,410 | 1,415 | -35 | -2.4% | 17,900 |
| 2001/02/26 | 1,460 | 1,460 | 1,410 | 1,450 | ±0 | ±0% | 9,000 |
| 2001/02/23 | 1,420 | 1,460 | 1,420 | 1,450 | -30 | -2% | 12,100 |
5901～
5950
件表示中 / 6969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 | 301,000円 | +6.8% | +14.3% | 3.19% | 12.59倍 | 0.64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 |
| コーセル | 109,300円 | -29.6% | -83.7% | 5.03% | 59.86倍 | 0.77倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 92,700円 | +0.9% | +5.8% | 3.78% | 11.57倍 | 0.80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 |
| 寺崎電気 | 331,000円 | +5.3% | -2.7% | 1.30% | 10.37倍 | 0.84倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| ミツバ | 80,500円 | -2.7% | -24.2% | 1.86% | 4.11倍 | 0.43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
