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 |
|---|---|---|---|---|---|---|---|
| 2001/06/25 | 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 |
| 2001/06/12 | 1,222 | 1,222 | 1,209 | 1,210 | -19 | -1.5% | 5,400 |
| 2001/06/11 | 1,230 | 1,230 | 1,220 | 1,229 | -1 | -0.1% | 1,300 |
| 2001/06/08 | 1,279 | 1,279 | 1,220 | 1,230 | +11 | +0.9% | 23,400 |
| 2001/06/07 | 1,220 | 1,220 | 1,214 | 1,219 | -1 | -0.1% | 2,100 |
| 2001/06/06 | 1,221 | 1,230 | 1,216 | 1,220 | -10 | -0.8% | 2,000 |
| 2001/06/05 | 1,249 | 1,249 | 1,220 | 1,230 | +17 | +1.4% | 1,200 |
| 2001/06/04 | 1,250 | 1,251 | 1,212 | 1,213 | -36 | -2.9% | 5,900 |
| 2001/06/01 | 1,223 | 1,264 | 1,223 | 1,249 | +36 | +3% | 1,900 |
| 2001/05/31 | 1,240 | 1,240 | 1,213 | 1,213 | -27 | -2.2% | 2,300 |
| 2001/05/30 | 1,260 | 1,265 | 1,210 | 1,240 | ±0 | ±0% | 8,500 |
| 2001/05/29 | 1,265 | 1,265 | 1,240 | 1,240 | -25 | -2% | 5,800 |
| 2001/05/28 | 1,268 | 1,268 | 1,265 | 1,265 | +29 | +2.3% | 1,100 |
| 2001/05/25 | 1,250 | 1,289 | 1,230 | 1,236 | +6 | +0.5% | 13,400 |
| 2001/05/24 | 1,275 | 1,275 | 1,230 | 1,230 | -59 | -4.6% | 10,300 |
| 2001/05/23 | 1,290 | 1,295 | 1,280 | 1,289 | +13 | +1% | 12,300 |
| 2001/05/22 | 1,310 | 1,310 | 1,275 | 1,276 | -23 | -1.8% | 8,500 |
| 2001/05/21 | 1,275 | 1,300 | 1,275 | 1,299 | +28 | +2.2% | 5,400 |
| 2001/05/18 | 1,282 | 1,285 | 1,261 | 1,271 | -14 | -1.1% | 5,900 |
| 2001/05/17 | 1,282 | 1,299 | 1,270 | 1,285 | +5 | +0.4% | 5,200 |
| 2001/05/16 | 1,298 | 1,310 | 1,280 | 1,280 | -19 | -1.5% | 4,000 |
| 2001/05/15 | 1,315 | 1,315 | 1,291 | 1,299 | +4 | +0.3% | 4,900 |
| 2001/05/14 | 1,280 | 1,300 | 1,280 | 1,295 | -20 | -1.5% | 6,400 |
| 2001/05/11 | 1,325 | 1,345 | 1,315 | 1,315 | -30 | -2.2% | 2,900 |
| 2001/05/10 | 1,350 | 1,370 | 1,300 | 1,345 | -5 | -0.4% | 12,100 |
| 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 |
5901～
5950
件表示中 / 7002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 | 293,300円 | +6.8% | +14.3% | 3.27% | 12.27倍 | 0.62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 |
| フォスタ電 | 183,800円 | -1.9% | -22.3% | 3.81% | 10.26倍 | 0.67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 |
| 古河池 | 138,300円 | -1.0% | -17.9% | 0.00% | 11.16倍 | 1.14倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| エンプラス | 432,000円 | -0.2% | -44.9% | 1.85% | 18.19倍 | 0.69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 |
| タムラ製 | 49,800円 | -1.8% | -15.0% | 2.01% | 25.16倍 | 0.63倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
市場注目の銘柄
チャート関連のコラム
