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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,770 | 1,800 | 1,770 | 1,800 | +44 | +2.5% | 3,000 |
| 2000/06/01 | 1,800 | 1,800 | 1,750 | 1,756 | -44 | -2.4% | 14,000 |
| 2000/05/31 | 1,850 | 1,850 | 1,800 | 1,800 | -2 | -0.1% | 4,000 |
| 2000/05/30 | 1,800 | 1,802 | 1,800 | 1,802 | -48 | -2.6% | 3,000 |
| 2000/05/29 | 1,850 | 1,880 | 1,850 | 1,850 | +20 | +1.1% | 7,000 |
| 2000/05/26 | 1,820 | 1,830 | 1,800 | 1,830 | +50 | +2.8% | 37,000 |
| 2000/05/25 | 1,660 | 1,780 | 1,660 | 1,780 | +180 | +11.3% | 17,000 |
| 2000/05/24 | 1,600 | 1,630 | 1,590 | 1,600 | -50 | -3% | 24,000 |
| 2000/05/23 | 1,730 | 1,730 | 1,650 | 1,650 | -20 | -1.2% | 11,000 |
| 2000/05/22 | 1,670 | 1,690 | 1,670 | 1,670 | -60 | -3.5% | 13,000 |
| 2000/05/19 | 1,790 | 1,790 | 1,720 | 1,730 | -60 | -3.4% | 13,000 |
| 2000/05/18 | 1,785 | 1,790 | 1,700 | 1,790 | +5 | +0.3% | 23,000 |
| 2000/05/17 | 1,799 | 1,800 | 1,783 | 1,785 | -15 | -0.8% | 9,000 |
| 2000/05/16 | 1,750 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 6,000 |
| 2000/05/15 | 1,800 | 1,800 | 1,760 | 1,800 | ±0 | ±0% | 12,000 |
| 2000/05/12 | 1,819 | 1,819 | 1,800 | 1,800 | +80 | +4.7% | 3,000 |
| 2000/05/11 | 1,750 | 1,750 | 1,710 | 1,720 | -61 | -3.4% | 10,000 |
| 2000/05/10 | 1,810 | 1,810 | 1,780 | 1,781 | -29 | -1.6% | 12,000 |
| 2000/05/09 | 1,840 | 1,840 | 1,780 | 1,810 | -40 | -2.2% | 5,000 |
| 2000/05/08 | 1,850 | 1,850 | 1,850 | 1,850 | +29 | +1.6% | 5,000 |
| 2000/05/02 | 1,840 | 1,850 | 1,802 | 1,821 | +41 | +2.3% | 11,000 |
| 2000/05/01 | 1,840 | 1,840 | 1,780 | 1,780 | +25 | +1.4% | 5,000 |
| 2000/04/28 | 1,850 | 1,850 | 1,701 | 1,755 | -95 | -5.1% | 10,000 |
| 2000/04/27 | 1,790 | 1,850 | 1,750 | 1,850 | +80 | +4.5% | 7,000 |
| 2000/04/26 | 1,820 | 1,820 | 1,750 | 1,770 | -40 | -2.2% | 17,000 |
| 2000/04/25 | 1,825 | 1,840 | 1,810 | 1,810 | -15 | -0.8% | 5,000 |
| 2000/04/24 | 1,890 | 1,900 | 1,810 | 1,825 | -125 | -6.4% | 16,000 |
| 2000/04/21 | 1,830 | 1,950 | 1,770 | 1,950 | +150 | +8.3% | 26,000 |
| 2000/04/20 | 1,800 | 1,800 | 1,730 | 1,800 | ±0 | ±0% | 25,000 |
| 2000/04/19 | 1,690 | 1,800 | 1,690 | 1,800 | +150 | +9.1% | 40,000 |
| 2000/04/18 | 1,611 | 1,700 | 1,600 | 1,650 | +50 | +3.1% | 89,000 |
| 2000/04/17 | 1,600 | 1,600 | 1,600 | 1,600 | -300 | -15.8% | 17,000 |
| 2000/04/14 | 1,900 | 1,910 | 1,900 | 1,900 | -50 | -2.6% | 10,000 |
| 2000/04/13 | 2,120 | 2,120 | 1,950 | 1,950 | -50 | -2.5% | 6,000 |
| 2000/04/12 | 2,055 | 2,080 | 2,000 | 2,000 | -50 | -2.4% | 19,000 |
| 2000/04/11 | 2,190 | 2,190 | 2,050 | 2,050 | -120 | -5.5% | 31,000 |
| 2000/04/10 | 2,080 | 2,195 | 2,080 | 2,170 | +90 | +4.3% | 33,000 |
| 2000/04/07 | 2,070 | 2,100 | 2,050 | 2,080 | +130 | +6.7% | 21,000 |
| 2000/04/06 | 2,000 | 2,040 | 1,950 | 1,950 | -150 | -7.1% | 23,000 |
| 2000/04/05 | 2,115 | 2,120 | 2,030 | 2,100 | -20 | -0.9% | 25,000 |
| 2000/04/04 | 2,150 | 2,200 | 2,030 | 2,120 | -30 | -1.4% | 41,000 |
| 2000/04/03 | 2,220 | 2,220 | 2,150 | 2,150 | +70 | +3.4% | 75,000 |
| 2000/03/31 | 2,040 | 2,080 | 1,990 | 2,080 | +80 | +4% | 27,000 |
| 2000/03/30 | 1,920 | 2,000 | 1,910 | 2,000 | +80 | +4.2% | 37,000 |
| 2000/03/29 | 1,930 | 1,930 | 1,900 | 1,920 | -10 | -0.5% | 12,000 |
| 2000/03/28 | 1,965 | 1,965 | 1,890 | 1,930 | +80 | +4.3% | 16,000 |
| 2000/03/27 | 1,990 | 1,990 | 1,850 | 1,850 | -30 | -1.6% | 10,000 |
| 2000/03/24 | 1,980 | 2,000 | 1,880 | 1,880 | -100 | -5.1% | 15,000 |
| 2000/03/23 | 2,000 | 2,000 | 1,980 | 1,980 | -60 | -2.9% | 9,000 |
| 2000/03/22 | 2,000 | 2,100 | 2,000 | 2,040 | -65 | -3.1% | 17,000 |
6101～
6150
件表示中 / 6940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 | 267,800円 | +2.4% | -13.9% | 2.95% | 13.73倍 | 0.59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 |
| 山一電 | 188,700円 | +26.3% | +164.2% | 4.72% | 7.42倍 | 0.86倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 大崎電 | 83,500円 | +2.0% | -7.1% | 2.63% | 12.27倍 | 0.74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 |
| エンプラス | 387,500円 | +0.5% | +4.5% | 1.55% | 9.52倍 | 0.65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 |
| 市光工 | 38,600円 | -3.6% | -4.9% | 3.63% | 9.52倍 | 0.53倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
市場注目の銘柄
チャート関連のコラム
