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 |
|---|---|---|---|---|---|---|---|
| 2000/12/07 | 1,350 | 1,380 | 1,340 | 1,350 | +14 | +1% | 6,500 |
| 2000/12/06 | 1,401 | 1,401 | 1,336 | 1,336 | -14 | -1% | 13,000 |
| 2000/12/05 | 1,400 | 1,400 | 1,350 | 1,350 | -70 | -4.9% | 12,100 |
| 2000/12/04 | 1,420 | 1,439 | 1,400 | 1,420 | +10 | +0.7% | 6,000 |
| 2000/12/01 | 1,400 | 1,440 | 1,400 | 1,410 | -10 | -0.7% | 2,300 |
| 2000/11/30 | 1,460 | 1,460 | 1,420 | 1,420 | -40 | -2.7% | 2,400 |
| 2000/11/29 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 400 |
| 2000/11/28 | 1,440 | 1,480 | 1,440 | 1,450 | +30 | +2.1% | 3,500 |
| 2000/11/27 | 1,400 | 1,420 | 1,380 | 1,420 | +21 | +1.5% | 6,900 |
| 2000/11/24 | 1,360 | 1,400 | 1,360 | 1,399 | -56 | -3.8% | 7,900 |
| 2000/11/22 | 1,460 | 1,460 | 1,400 | 1,455 | -5 | -0.3% | 9,600 |
| 2000/11/21 | 1,460 | 1,480 | 1,460 | 1,460 | ±0 | ±0% | 3,900 |
| 2000/11/20 | 1,480 | 1,480 | 1,460 | 1,460 | +5 | +0.3% | 3,000 |
| 2000/11/17 | 1,500 | 1,500 | 1,455 | 1,455 | -35 | -2.3% | 2,400 |
| 2000/11/16 | 1,550 | 1,550 | 1,490 | 1,490 | -110 | -6.9% | 1,300 |
| 2000/11/15 | 1,550 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 2,000 |
| 2000/11/14 | 1,500 | 1,600 | 1,500 | 1,600 | +50 | +3.2% | 4,400 |
| 2000/11/13 | 1,500 | 1,550 | 1,500 | 1,550 | -40 | -2.5% | 1,400 |
| 2000/11/10 | 1,525 | 1,590 | 1,500 | 1,590 | +60 | +3.9% | 7,100 |
| 2000/11/09 | 1,520 | 1,560 | 1,520 | 1,530 | -25 | -1.6% | 3,800 |
| 2000/11/08 | 1,600 | 1,600 | 1,550 | 1,555 | +55 | +3.7% | 1,400 |
| 2000/11/07 | 1,500 | 1,590 | 1,480 | 1,500 | -40 | -2.6% | 6,600 |
| 2000/11/06 | 1,470 | 1,580 | 1,470 | 1,540 | +90 | +6.2% | 4,000 |
| 2000/11/02 | 1,490 | 1,490 | 1,450 | 1,450 | +30 | +2.1% | 4,500 |
| 2000/11/01 | 1,420 | 1,420 | 1,400 | 1,420 | +70 | +5.2% | 4,200 |
| 2000/10/31 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 2,000 |
| 2000/10/30 | 1,410 | 1,450 | 1,330 | 1,390 | +60 | +4.5% | 7,900 |
| 2000/10/27 | 1,400 | 1,400 | 1,330 | 1,330 | -65 | -4.7% | 11,300 |
| 2000/10/26 | 1,420 | 1,420 | 1,310 | 1,395 | -55 | -3.8% | 20,000 |
| 2000/10/25 | 1,517 | 1,517 | 1,450 | 1,450 | -67 | -4.4% | 11,300 |
| 2000/10/24 | 1,590 | 1,590 | 1,517 | 1,517 | -78 | -4.9% | 3,600 |
| 2000/10/23 | 1,600 | 1,600 | 1,550 | 1,595 | -5 | -0.3% | 11,200 |
| 2000/10/20 | 1,600 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 11,500 |
| 2000/10/19 | 1,560 | 1,620 | 1,560 | 1,600 | +40 | +2.6% | 5,300 |
| 2000/10/18 | 1,620 | 1,620 | 1,550 | 1,560 | -90 | -5.5% | 10,000 |
| 2000/10/17 | 1,660 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 8,700 |
| 2000/10/16 | 1,660 | 1,670 | 1,625 | 1,650 | +35 | +2.2% | 6,400 |
| 2000/10/13 | 1,630 | 1,630 | 1,600 | 1,615 | -30 | -1.8% | 17,000 |
| 2000/10/12 | 1,650 | 1,650 | 1,620 | 1,645 | -5 | -0.3% | 24,600 |
| 2000/10/11 | 1,600 | 1,679 | 1,600 | 1,650 | +38 | +2.4% | 28,700 |
| 2000/10/10 | 1,600 | 1,650 | 1,600 | 1,612 | -138 | -7.9% | 34,000 |
| 2000/10/06 | 1,798 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 10,800 |
| 2000/10/05 | 1,780 | 1,840 | 1,760 | 1,800 | +40 | +2.3% | 14,400 |
| 2000/10/04 | 1,770 | 1,790 | 1,760 | 1,760 | -10 | -0.6% | 20,900 |
| 2000/10/03 | 1,780 | 1,844 | 1,770 | 1,770 | -10 | -0.6% | 19,900 |
| 2000/10/02 | 1,900 | 1,900 | 1,760 | 1,780 | -70 | -3.8% | 18,200 |
| 2000/09/29 | 1,861 | 1,861 | 1,850 | 1,850 | -25 | -1.3% | 4,800 |
| 2000/09/28 | 1,870 | 1,880 | 1,860 | 1,875 | -25 | -1.3% | 5,700 |
| 2000/09/27 | 1,900 | 1,900 | 1,860 | 1,900 | -62 | -3.2% | 3,500 |
| 2000/09/26 | 1,960 | 1,980 | 1,940 | 1,962 | -18 | -0.9% | 9,600 |
6001～
6050
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
