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 |
|---|---|---|---|---|---|---|---|
| 1999/08/26 | 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 |
| 1999/07/08 | 1,830 | 1,830 | 1,770 | 1,780 | -50 | -2.7% | 34,000 |
| 1999/07/07 | 1,830 | 1,830 | 1,800 | 1,830 | -5 | -0.3% | 26,000 |
| 1999/07/06 | 1,899 | 1,900 | 1,830 | 1,835 | -65 | -3.4% | 25,000 |
| 1999/07/05 | 1,889 | 1,910 | 1,850 | 1,900 | ±0 | ±0% | 43,000 |
| 1999/07/02 | 1,950 | 1,950 | 1,900 | 1,900 | ±0 | ±0% | 45,000 |
| 1999/07/01 | 1,900 | 1,930 | 1,890 | 1,900 | +20 | +1.1% | 54,000 |
| 1999/06/30 | 1,880 | 1,920 | 1,860 | 1,880 | ±0 | ±0% | 65,000 |
| 1999/06/29 | 1,900 | 1,900 | 1,850 | 1,880 | -30 | -1.6% | 31,000 |
| 1999/06/28 | 1,900 | 1,950 | 1,800 | 1,910 | +40 | +2.1% | 45,000 |
| 1999/06/25 | 2,000 | 2,000 | 1,870 | 1,870 | -100 | -5.1% | 53,000 |
| 1999/06/24 | 1,931 | 2,090 | 1,931 | 1,970 | +40 | +2.1% | 186,000 |
| 1999/06/23 | 1,780 | 2,000 | 1,780 | 1,930 | +180 | +10.3% | 304,000 |
| 1999/06/22 | 1,800 | 1,809 | 1,750 | 1,750 | -50 | -2.8% | 74,000 |
| 1999/06/21 | 1,855 | 1,855 | 1,725 | 1,800 | -25 | -1.4% | 164,000 |
| 1999/06/18 | 1,750 | 1,870 | 1,750 | 1,825 | +105 | +6.1% | 456,000 |
| 1999/06/17 | 1,650 | 1,720 | 1,620 | 1,720 | +121 | +7.6% | 432,000 |
6351～
6400
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
