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 |
|---|---|---|---|---|---|---|---|
| 2001/02/22 | 1,440 | 1,500 | 1,390 | 1,480 | +30 | +2.1% | 23,500 |
| 2001/02/21 | 1,390 | 1,450 | 1,370 | 1,450 | +200 | +16% | 54,700 |
| 2001/02/20 | 1,230 | 1,250 | 1,210 | 1,250 | +20 | +1.6% | 6,300 |
| 2001/02/19 | 1,280 | 1,290 | 1,230 | 1,230 | -70 | -5.4% | 1,300 |
| 2001/02/16 | 1,230 | 1,300 | 1,220 | 1,300 | +97 | +8.1% | 3,900 |
| 2001/02/15 | 1,190 | 1,248 | 1,190 | 1,203 | +43 | +3.7% | 10,700 |
| 2001/02/14 | 1,201 | 1,210 | 1,160 | 1,160 | -41 | -3.4% | 6,800 |
| 2001/02/13 | 1,230 | 1,230 | 1,201 | 1,201 | -8 | -0.7% | 5,000 |
| 2001/02/09 | 1,210 | 1,220 | 1,209 | 1,209 | -31 | -2.5% | 6,300 |
| 2001/02/08 | 1,290 | 1,290 | 1,230 | 1,240 | -40 | -3.1% | 5,300 |
| 2001/02/07 | 1,320 | 1,320 | 1,260 | 1,280 | -45 | -3.4% | 13,700 |
| 2001/02/06 | 1,300 | 1,345 | 1,300 | 1,325 | +5 | +0.4% | 8,300 |
| 2001/02/05 | 1,295 | 1,320 | 1,295 | 1,320 | +49 | +3.9% | 7,900 |
| 2001/02/02 | 1,325 | 1,325 | 1,261 | 1,271 | -49 | -3.7% | 13,000 |
| 2001/02/01 | 1,410 | 1,410 | 1,310 | 1,320 | -150 | -10.2% | 9,300 |
| 2001/01/31 | 1,540 | 1,540 | 1,470 | 1,470 | -40 | -2.6% | 7,300 |
| 2001/01/30 | 1,500 | 1,530 | 1,499 | 1,510 | +60 | +4.1% | 17,700 |
| 2001/01/29 | 1,400 | 1,450 | 1,370 | 1,450 | +70 | +5.1% | 13,200 |
| 2001/01/26 | 1,370 | 1,380 | 1,301 | 1,380 | +30 | +2.2% | 17,100 |
| 2001/01/25 | 1,361 | 1,420 | 1,350 | 1,350 | +99 | +7.9% | 16,500 |
| 2001/01/24 | 1,300 | 1,300 | 1,235 | 1,251 | +16 | +1.3% | 8,600 |
| 2001/01/23 | 1,200 | 1,240 | 1,200 | 1,235 | +55 | +4.7% | 9,100 |
| 2001/01/22 | 1,150 | 1,230 | 1,150 | 1,180 | +41 | +3.6% | 5,000 |
| 2001/01/19 | 1,130 | 1,150 | 1,130 | 1,139 | +28 | +2.5% | 16,300 |
| 2001/01/18 | 1,115 | 1,140 | 1,111 | 1,111 | -4 | -0.4% | 6,500 |
| 2001/01/17 | 1,120 | 1,138 | 1,080 | 1,115 | +13 | +1.2% | 7,200 |
| 2001/01/16 | 1,100 | 1,110 | 1,100 | 1,102 | -38 | -3.3% | 5,300 |
| 2001/01/15 | 1,099 | 1,140 | 1,061 | 1,140 | +90 | +8.6% | 2,500 |
| 2001/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 6,100 |
| 2001/01/11 | 1,120 | 1,120 | 1,050 | 1,050 | -50 | -4.5% | 7,000 |
| 2001/01/10 | 1,115 | 1,120 | 1,100 | 1,100 | -15 | -1.3% | 5,200 |
| 2001/01/09 | 1,180 | 1,180 | 1,115 | 1,115 | -85 | -7.1% | 4,800 |
| 2001/01/05 | 1,170 | 1,200 | 1,150 | 1,200 | +20 | +1.7% | 1,700 |
| 2001/01/04 | 1,198 | 1,198 | 1,180 | 1,180 | -18 | -1.5% | 600 |
| 2000/12/29 | 1,180 | 1,198 | 1,180 | 1,198 | +38 | +3.3% | 1,600 |
| 2000/12/28 | 1,100 | 1,199 | 1,100 | 1,160 | +10 | +0.9% | 1,600 |
| 2000/12/27 | 1,170 | 1,170 | 1,101 | 1,150 | -20 | -1.7% | 7,000 |
| 2000/12/26 | 1,150 | 1,170 | 1,130 | 1,170 | +98 | +9.1% | 9,400 |
| 2000/12/25 | 1,130 | 1,170 | 1,072 | 1,072 | +12 | +1.1% | 4,300 |
| 2000/12/22 | 1,100 | 1,110 | 1,060 | 1,060 | +20 | +1.9% | 3,400 |
| 2000/12/21 | 1,100 | 1,100 | 1,040 | 1,040 | -110 | -9.6% | 15,800 |
| 2000/12/20 | 1,200 | 1,200 | 1,100 | 1,150 | -90 | -7.3% | 9,300 |
| 2000/12/19 | 1,345 | 1,345 | 1,240 | 1,240 | -25 | -2% | 8,400 |
| 2000/12/18 | 1,360 | 1,360 | 1,265 | 1,265 | -95 | -7% | 6,000 |
| 2000/12/15 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 3,000 |
| 2000/12/14 | 1,380 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 2,600 |
| 2000/12/13 | 1,360 | 1,390 | 1,360 | 1,370 | +20 | +1.5% | 4,300 |
| 2000/12/12 | 1,352 | 1,380 | 1,345 | 1,350 | ±0 | ±0% | 18,200 |
| 2000/12/11 | 1,351 | 1,380 | 1,350 | 1,350 | ±0 | ±0% | 4,300 |
| 2000/12/08 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 300 |
5951～
6000
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
