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 |
|---|---|---|---|---|---|---|---|
| 2001/01/30 | 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 |
| 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 |
6001～
6050
件表示中 / 7003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 | 290,800円 | +6.8% | +14.3% | 3.30% | 12.17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 | 185,200円 | -1.9% | -22.3% | 3.78% | 10.34倍 | 0.68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 | 138,000円 | -1.0% | -17.9% | 0.00% | 11.14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 | 421,500円 | -0.2% | -44.9% | 1.90% | 17.75倍 | 0.67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 |
| 東光高岳 | 251,600円 | +1.3% | 0.0% | 2.94% | 10.35倍 | 0.66倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
