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 |
|---|---|---|---|---|---|---|---|
| 2000/01/26 | 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 |
| 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 |
6251～
6300
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
