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 |
|---|---|---|---|---|---|---|---|
| 2000/06/21 | 1,841 | 1,870 | 1,840 | 1,870 | +60 | +3.3% | 11,000 |
| 2000/06/20 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 10,000 |
| 2000/06/19 | 1,760 | 1,800 | 1,760 | 1,800 | +40 | +2.3% | 2,000 |
| 2000/06/16 | 1,752 | 1,760 | 1,752 | 1,760 | +10 | +0.6% | 4,000 |
| 2000/06/15 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 3,000 |
| 2000/06/14 | 1,850 | 1,870 | 1,800 | 1,800 | -50 | -2.7% | 10,000 |
| 2000/06/13 | 1,870 | 1,870 | 1,850 | 1,850 | -25 | -1.3% | 6,000 |
| 2000/06/12 | 1,900 | 1,900 | 1,850 | 1,875 | -20 | -1.1% | 6,000 |
| 2000/06/09 | 1,901 | 1,901 | 1,895 | 1,895 | -3 | -0.2% | 19,000 |
| 2000/06/08 | 1,901 | 1,901 | 1,860 | 1,898 | -2 | -0.1% | 10,000 |
| 2000/06/07 | 1,930 | 1,930 | 1,881 | 1,900 | +19 | +1% | 23,000 |
| 2000/06/06 | 1,830 | 1,900 | 1,800 | 1,881 | +59 | +3.2% | 25,000 |
| 2000/06/05 | 1,810 | 1,840 | 1,810 | 1,822 | +22 | +1.2% | 7,000 |
| 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 |
6151～
6200
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
