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 |
|---|---|---|---|---|---|---|---|
| 1999/06/16 | 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 |
| 1999/04/23 | 880 | 880 | 880 | 880 | -20 | -2.2% | 2,000 |
| 1999/04/22 | 901 | 901 | 900 | 900 | -1 | -0.1% | 2,000 |
| 1999/04/21 | 901 | 901 | 901 | 901 | -19 | -2.1% | 1,000 |
| 1999/04/20 | 920 | 920 | 920 | 920 | +20 | +2.2% | 8,000 |
| 1999/04/19 | 920 | 920 | 900 | 900 | -30 | -3.2% | 4,000 |
| 1999/04/16 | 930 | 930 | 930 | 930 | +9 | +1% | 1,000 |
| 1999/04/15 | 920 | 921 | 920 | 921 | +1 | +0.1% | 2,000 |
| 1999/04/14 | 920 | 920 | 920 | 920 | -30 | -3.2% | 2,000 |
| 1999/04/13 | 950 | 950 | 950 | 950 | ±0 | ±0% | 9,000 |
| 1999/04/12 | 940 | 950 | 939 | 950 | +10 | +1.1% | 21,000 |
| 1999/04/09 | 929 | 940 | 928 | 940 | +13 | +1.4% | 23,000 |
| 1999/04/08 | 922 | 927 | 920 | 927 | +1 | +0.1% | 14,000 |
| 1999/04/07 | 925 | 930 | 925 | 926 | +4 | +0.4% | 14,000 |
| 1999/04/06 | 935 | 935 | 921 | 922 | -20 | -2.1% | 19,000 |
| 1999/04/05 | 911 | 960 | 911 | 942 | +42 | +4.7% | 14,000 |
| 1999/04/02 | 885 | 900 | 880 | 900 | +38 | +4.4% | 15,000 |
6401～
6450
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
