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 |
|---|---|---|---|---|---|---|---|
| 2000/02/18 | 2,400 | 2,400 | 2,300 | 2,300 | +30 | +1.3% | 28,000 |
| 2000/02/17 | 2,310 | 2,420 | 2,270 | 2,270 | -80 | -3.4% | 42,000 |
| 2000/02/16 | 2,420 | 2,470 | 2,350 | 2,350 | -150 | -6% | 26,000 |
| 2000/02/15 | 2,485 | 2,500 | 2,410 | 2,500 | -25 | -1% | 32,000 |
| 2000/02/14 | 2,510 | 2,630 | 2,510 | 2,525 | -105 | -4% | 76,000 |
| 2000/02/10 | 2,500 | 2,730 | 2,500 | 2,630 | +20 | +0.8% | 89,000 |
| 2000/02/09 | 2,500 | 2,645 | 2,350 | 2,610 | +110 | +4.4% | 135,000 |
| 2000/02/08 | 2,620 | 2,630 | 2,450 | 2,500 | -200 | -7.4% | 136,000 |
| 2000/02/07 | 2,640 | 2,800 | 2,410 | 2,700 | +100 | +3.8% | 294,000 |
| 2000/02/04 | 2,550 | 2,600 | 2,310 | 2,600 | +400 | +18.2% | 469,000 |
| 2000/02/03 | 1,950 | 2,200 | 1,949 | 2,200 | +300 | +15.8% | 232,000 |
| 2000/02/02 | 1,911 | 1,931 | 1,870 | 1,900 | ±0 | ±0% | 52,000 |
| 2000/02/01 | 1,930 | 1,930 | 1,860 | 1,900 | -30 | -1.6% | 30,000 |
| 2000/01/31 | 1,810 | 1,930 | 1,810 | 1,930 | +60 | +3.2% | 42,000 |
| 2000/01/28 | 1,901 | 1,901 | 1,830 | 1,870 | -30 | -1.6% | 46,000 |
| 2000/01/27 | 1,780 | 1,900 | 1,780 | 1,900 | +120 | +6.7% | 44,000 |
| 2000/01/26 | 1,760 | 1,820 | 1,760 | 1,780 | +56 | +3.2% | 10,000 |
| 2000/01/25 | 1,799 | 1,800 | 1,724 | 1,724 | -116 | -6.3% | 19,000 |
| 2000/01/24 | 1,840 | 1,840 | 1,780 | 1,840 | ±0 | ±0% | 16,000 |
| 2000/01/21 | 1,744 | 1,840 | 1,730 | 1,840 | +90 | +5.1% | 39,000 |
| 2000/01/20 | 1,790 | 1,790 | 1,700 | 1,750 | -40 | -2.2% | 25,000 |
| 2000/01/19 | 1,790 | 1,800 | 1,730 | 1,790 | -60 | -3.2% | 32,000 |
| 2000/01/18 | 1,940 | 1,940 | 1,850 | 1,850 | -40 | -2.1% | 62,000 |
| 2000/01/17 | 1,920 | 1,980 | 1,800 | 1,890 | -10 | -0.5% | 90,000 |
| 2000/01/14 | 1,790 | 1,900 | 1,770 | 1,900 | +200 | +11.8% | 189,000 |
| 2000/01/13 | 1,610 | 1,750 | 1,610 | 1,700 | +150 | +9.7% | 169,000 |
| 2000/01/12 | 1,440 | 1,580 | 1,440 | 1,550 | +170 | +12.3% | 52,000 |
| 2000/01/11 | 1,440 | 1,440 | 1,380 | 1,380 | +100 | +7.8% | 40,000 |
| 2000/01/07 | 1,320 | 1,330 | 1,280 | 1,280 | -80 | -5.9% | 51,000 |
| 2000/01/06 | 1,420 | 1,420 | 1,360 | 1,360 | -80 | -5.6% | 36,000 |
| 2000/01/05 | 1,480 | 1,480 | 1,425 | 1,440 | -40 | -2.7% | 32,000 |
| 2000/01/04 | 1,500 | 1,500 | 1,480 | 1,480 | +20 | +1.4% | 22,000 |
| 1999/12/30 | 1,460 | 1,470 | 1,440 | 1,460 | +10 | +0.7% | 23,000 |
| 1999/12/29 | 1,530 | 1,530 | 1,450 | 1,450 | -60 | -4% | 36,000 |
| 1999/12/28 | 1,552 | 1,552 | 1,500 | 1,510 | -74 | -4.7% | 39,000 |
| 1999/12/27 | 1,552 | 1,585 | 1,550 | 1,584 | +34 | +2.2% | 12,000 |
| 1999/12/24 | 1,500 | 1,550 | 1,500 | 1,550 | +46 | +3.1% | 36,000 |
| 1999/12/22 | 1,580 | 1,603 | 1,500 | 1,504 | -96 | -6% | 22,000 |
| 1999/12/21 | 1,648 | 1,648 | 1,595 | 1,600 | -50 | -3% | 27,000 |
| 1999/12/20 | 1,659 | 1,660 | 1,625 | 1,650 | -10 | -0.6% | 25,000 |
| 1999/12/17 | 1,670 | 1,670 | 1,650 | 1,660 | +10 | +0.6% | 48,000 |
| 1999/12/16 | 1,680 | 1,680 | 1,640 | 1,650 | -50 | -2.9% | 28,000 |
| 1999/12/15 | 1,620 | 1,700 | 1,580 | 1,700 | +80 | +4.9% | 64,000 |
| 1999/12/14 | 1,650 | 1,656 | 1,620 | 1,620 | -30 | -1.8% | 18,000 |
| 1999/12/13 | 1,690 | 1,690 | 1,650 | 1,650 | -50 | -2.9% | 21,000 |
| 1999/12/10 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 5,000 |
| 1999/12/09 | 1,700 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 9,000 |
| 1999/12/08 | 1,730 | 1,730 | 1,690 | 1,700 | -30 | -1.7% | 20,000 |
| 1999/12/07 | 1,799 | 1,799 | 1,670 | 1,730 | -80 | -4.4% | 15,000 |
| 1999/12/06 | 1,821 | 1,825 | 1,810 | 1,810 | -10 | -0.5% | 10,000 |
6201～
6250
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
