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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 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 |
| 1999/12/03 | 1,770 | 1,850 | 1,770 | 1,820 | +10 | +0.6% | 27,000 |
| 1999/12/02 | 1,819 | 1,820 | 1,800 | 1,810 | -20 | -1.1% | 12,000 |
| 1999/12/01 | 1,890 | 1,890 | 1,830 | 1,830 | -70 | -3.7% | 18,000 |
| 1999/11/30 | 1,900 | 1,930 | 1,850 | 1,900 | -20 | -1% | 74,000 |
| 1999/11/29 | 1,750 | 1,940 | 1,750 | 1,920 | +190 | +11% | 91,000 |
| 1999/11/26 | 1,636 | 1,730 | 1,635 | 1,730 | +104 | +6.4% | 15,000 |
| 1999/11/25 | 1,650 | 1,651 | 1,625 | 1,626 | -24 | -1.5% | 36,000 |
| 1999/11/24 | 1,561 | 1,650 | 1,481 | 1,650 | +90 | +5.8% | 30,000 |
| 1999/11/22 | 1,636 | 1,636 | 1,560 | 1,560 | -75 | -4.6% | 14,000 |
| 1999/11/19 | 1,620 | 1,640 | 1,620 | 1,635 | -5 | -0.3% | 27,000 |
| 1999/11/18 | 1,699 | 1,699 | 1,555 | 1,640 | -60 | -3.5% | 39,000 |
| 1999/11/17 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 5,000 |
| 1999/11/16 | 1,809 | 1,809 | 1,700 | 1,700 | -109 | -6% | 7,000 |
| 1999/11/15 | 1,810 | 1,860 | 1,700 | 1,809 | -91 | -4.8% | 8,000 |
| 1999/11/12 | 1,950 | 1,950 | 1,859 | 1,900 | ±0 | ±0% | 49,000 |
| 1999/11/11 | 1,790 | 1,925 | 1,790 | 1,900 | +110 | +6.1% | 126,000 |
| 1999/11/10 | 1,650 | 1,800 | 1,650 | 1,790 | +50 | +2.9% | 46,000 |
| 1999/11/09 | 1,550 | 1,740 | 1,550 | 1,740 | +170 | +10.8% | 28,000 |
| 1999/11/08 | 1,570 | 1,592 | 1,570 | 1,570 | -60 | -3.7% | 10,000 |
| 1999/11/05 | 1,599 | 1,630 | 1,599 | 1,630 | -20 | -1.2% | 14,000 |
| 1999/11/04 | 1,600 | 1,650 | 1,600 | 1,650 | +50 | +3.1% | 11,000 |
| 1999/11/02 | 1,750 | 1,750 | 1,600 | 1,600 | -70 | -4.2% | 23,000 |
| 1999/11/01 | 1,710 | 1,710 | 1,670 | 1,670 | +20 | +1.2% | 8,000 |
| 1999/10/29 | 1,601 | 1,650 | 1,601 | 1,650 | -100 | -5.7% | 10,000 |
| 1999/10/28 | 1,760 | 1,760 | 1,740 | 1,750 | -10 | -0.6% | 13,000 |
| 1999/10/27 | 1,760 | 1,770 | 1,700 | 1,760 | +60 | +3.5% | 38,000 |
| 1999/10/26 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 2,000 |
| 1999/10/25 | 1,760 | 1,760 | 1,680 | 1,680 | -80 | -4.5% | 7,000 |
| 1999/10/22 | 1,625 | 1,800 | 1,620 | 1,760 | +165 | +10.3% | 58,000 |
| 1999/10/21 | 1,561 | 1,630 | 1,561 | 1,595 | +95 | +6.3% | 21,000 |
6201～
6250
件表示中 / 6939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 | 266,800円 | +2.4% | -13.9% | 2.96% | 13.68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 |
| コーセル | 103,500円 | -29.6% | -83.7% | 5.31% | 56.68倍 | 0.73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 |
| 山一電 | 184,400円 | +26.3% | +164.2% | 4.83% | 7.25倍 | 0.84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 | 81,600円 | +2.0% | -7.1% | 2.70% | 11.99倍 | 0.72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 |
| ミツバ | 79,900円 | -1.8% | -26.2% | 1.25% | 3.44倍 | 0.41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
