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 |
|---|---|---|---|---|---|---|---|
| 1999/09/20 | 1,771 | 1,771 | 1,690 | 1,690 | -80 | -4.5% | 8,000 |
| 1999/09/17 | 1,750 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 3,000 |
| 1999/09/16 | 1,749 | 1,771 | 1,743 | 1,770 | +20 | +1.1% | 19,000 |
| 1999/09/14 | 1,650 | 1,750 | 1,650 | 1,750 | -50 | -2.8% | 35,000 |
| 1999/09/13 | 1,890 | 1,890 | 1,800 | 1,800 | -90 | -4.8% | 29,000 |
| 1999/09/10 | 1,790 | 1,890 | 1,780 | 1,890 | +90 | +5% | 26,000 |
| 1999/09/09 | 1,830 | 1,860 | 1,800 | 1,800 | -30 | -1.6% | 29,000 |
| 1999/09/08 | 1,829 | 1,830 | 1,829 | 1,830 | ±0 | ±0% | 4,000 |
| 1999/09/07 | 1,840 | 1,840 | 1,780 | 1,830 | -40 | -2.1% | 8,000 |
| 1999/09/06 | 1,900 | 1,920 | 1,870 | 1,870 | -30 | -1.6% | 10,000 |
| 1999/09/03 | 1,940 | 1,950 | 1,850 | 1,900 | -10 | -0.5% | 22,000 |
| 1999/09/02 | 1,800 | 1,911 | 1,800 | 1,910 | +160 | +9.1% | 63,000 |
| 1999/09/01 | 1,750 | 1,750 | 1,750 | 1,750 | +20 | +1.2% | 2,000 |
| 1999/08/31 | 1,720 | 1,770 | 1,710 | 1,730 | +8 | +0.5% | 6,000 |
| 1999/08/30 | 1,715 | 1,722 | 1,715 | 1,722 | +7 | +0.4% | 4,000 |
| 1999/08/27 | 1,710 | 1,720 | 1,710 | 1,715 | - | - | 5,000 |
| 1999/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/25 | 1,710 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 17,000 |
| 1999/08/24 | 1,706 | 1,711 | 1,705 | 1,710 | +5 | +0.3% | 24,000 |
| 1999/08/23 | 1,790 | 1,790 | 1,702 | 1,705 | -85 | -4.7% | 20,000 |
| 1999/08/20 | 1,800 | 1,810 | 1,760 | 1,790 | -20 | -1.1% | 22,000 |
| 1999/08/19 | 1,810 | 1,820 | 1,810 | 1,810 | -6 | -0.3% | 7,000 |
| 1999/08/18 | 1,890 | 1,890 | 1,815 | 1,816 | -74 | -3.9% | 6,000 |
| 1999/08/17 | 1,950 | 1,960 | 1,890 | 1,890 | ±0 | ±0% | 14,000 |
| 1999/08/16 | 1,800 | 1,900 | 1,800 | 1,890 | +80 | +4.4% | 21,000 |
| 1999/08/13 | 1,809 | 1,811 | 1,801 | 1,810 | -10 | -0.5% | 12,000 |
| 1999/08/12 | 1,900 | 1,900 | 1,800 | 1,820 | -30 | -1.6% | 11,000 |
| 1999/08/11 | 1,860 | 1,860 | 1,850 | 1,850 | -10 | -0.5% | 3,000 |
| 1999/08/10 | 1,900 | 1,900 | 1,850 | 1,860 | - | - | 10,000 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 1,950 | 1,950 | 1,940 | 1,940 | -10 | -0.5% | 4,000 |
| 1999/08/05 | 1,950 | 1,950 | 1,900 | 1,950 | -20 | -1% | 35,000 |
| 1999/08/04 | 2,050 | 2,050 | 1,970 | 1,970 | -95 | -4.6% | 28,000 |
| 1999/08/03 | 2,040 | 2,070 | 2,020 | 2,065 | +65 | +3.3% | 64,000 |
| 1999/08/02 | 1,950 | 2,050 | 1,950 | 2,000 | -75 | -3.6% | 38,000 |
| 1999/07/30 | 1,980 | 2,075 | 1,980 | 2,075 | -25 | -1.2% | 34,000 |
| 1999/07/29 | 1,991 | 2,100 | 1,991 | 2,100 | +110 | +5.5% | 60,000 |
| 1999/07/28 | 1,999 | 2,030 | 1,980 | 1,990 | -10 | -0.5% | 41,000 |
| 1999/07/27 | 1,995 | 2,000 | 1,960 | 2,000 | +20 | +1% | 11,000 |
| 1999/07/26 | 1,900 | 2,050 | 1,900 | 1,980 | +20 | +1% | 39,000 |
| 1999/07/23 | 1,900 | 1,990 | 1,865 | 1,960 | -40 | -2% | 39,000 |
| 1999/07/22 | 2,135 | 2,135 | 1,980 | 2,000 | -145 | -6.8% | 62,000 |
| 1999/07/21 | 2,210 | 2,210 | 2,120 | 2,145 | -95 | -4.2% | 107,000 |
| 1999/07/19 | 2,100 | 2,280 | 2,070 | 2,240 | +220 | +10.9% | 416,000 |
| 1999/07/16 | 2,070 | 2,100 | 2,010 | 2,020 | -10 | -0.5% | 207,000 |
| 1999/07/15 | 2,030 | 2,030 | 1,949 | 2,030 | +300 | +17.3% | 311,000 |
| 1999/07/14 | 1,710 | 1,735 | 1,710 | 1,730 | -70 | -3.9% | 10,000 |
| 1999/07/13 | 1,800 | 1,830 | 1,800 | 1,800 | +90 | +5.3% | 30,000 |
| 1999/07/12 | 1,699 | 1,720 | 1,660 | 1,710 | ±0 | ±0% | 42,000 |
| 1999/07/09 | 1,720 | 1,720 | 1,670 | 1,710 | -70 | -3.9% | 36,000 |
6301～
6350
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
