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 |
|---|---|---|---|---|---|---|---|
| 1999/07/08 | 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 |
| 1999/06/16 | 1,510 | 1,599 | 1,491 | 1,599 | +169 | +11.8% | 447,000 |
| 1999/06/15 | 1,311 | 1,450 | 1,311 | 1,430 | +121 | +9.2% | 184,000 |
| 1999/06/14 | 1,311 | 1,329 | 1,220 | 1,309 | -1 | -0.1% | 29,000 |
| 1999/06/11 | 1,360 | 1,360 | 1,310 | 1,310 | -40 | -3% | 20,000 |
| 1999/06/10 | 1,350 | 1,370 | 1,335 | 1,350 | ±0 | ±0% | 35,000 |
| 1999/06/09 | 1,301 | 1,350 | 1,260 | 1,350 | +50 | +3.8% | 34,000 |
| 1999/06/08 | 1,301 | 1,301 | 1,280 | 1,300 | ±0 | ±0% | 27,000 |
| 1999/06/07 | 1,210 | 1,300 | 1,210 | 1,300 | +130 | +11.1% | 38,000 |
| 1999/06/04 | 1,164 | 1,170 | 1,140 | 1,170 | +20 | +1.7% | 39,000 |
| 1999/06/03 | 1,200 | 1,211 | 1,150 | 1,150 | -50 | -4.2% | 16,000 |
| 1999/06/02 | 1,220 | 1,220 | 1,200 | 1,200 | +20 | +1.7% | 6,000 |
| 1999/06/01 | 1,167 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 8,000 |
| 1999/05/31 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 8,000 |
| 1999/05/28 | 1,175 | 1,190 | 1,161 | 1,190 | -25 | -2.1% | 13,000 |
| 1999/05/27 | 1,250 | 1,270 | 1,210 | 1,215 | -65 | -5.1% | 32,000 |
| 1999/05/26 | 1,299 | 1,300 | 1,255 | 1,280 | -30 | -2.3% | 17,000 |
| 1999/05/25 | 1,339 | 1,340 | 1,300 | 1,310 | -40 | -3% | 36,000 |
| 1999/05/24 | 1,398 | 1,398 | 1,350 | 1,350 | -25 | -1.8% | 28,000 |
| 1999/05/21 | 1,339 | 1,409 | 1,338 | 1,375 | +35 | +2.6% | 79,000 |
| 1999/05/20 | 1,255 | 1,340 | 1,245 | 1,340 | +41 | +3.2% | 35,000 |
| 1999/05/19 | 1,320 | 1,340 | 1,235 | 1,299 | -16 | -1.2% | 40,000 |
| 1999/05/18 | 1,390 | 1,398 | 1,315 | 1,315 | -50 | -3.7% | 50,000 |
| 1999/05/17 | 1,380 | 1,390 | 1,360 | 1,365 | -70 | -4.9% | 60,000 |
| 1999/05/14 | 1,370 | 1,440 | 1,360 | 1,435 | +85 | +6.3% | 226,000 |
| 1999/05/13 | 1,290 | 1,370 | 1,250 | 1,350 | +20 | +1.5% | 154,000 |
| 1999/05/12 | 1,210 | 1,350 | 1,210 | 1,330 | +180 | +15.7% | 304,000 |
| 1999/05/11 | 1,210 | 1,210 | 1,150 | 1,150 | - | - | 153,000 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 890 | 950 | 890 | 950 | +70 | +8% | 18,000 |
| 1999/05/06 | 880 | 880 | 880 | 880 | ±0 | ±0% | 12,000 |
| 1999/04/30 | 880 | 880 | 880 | 880 | ±0 | ±0% | 3,000 |
| 1999/04/28 | 883 | 883 | 880 | 880 | - | - | 7,000 |
| 1999/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/26 | 880 | 880 | 880 | 880 | ±0 | ±0% | 1,000 |
6351～
6400
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
