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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,750 | 2,797 | 2,719 | 2,772 | +110 | +4.1% | 42,100 |
| 2024/09/19 | 2,558 | 2,701 | 2,525 | 2,662 | +67 | +2.6% | 91,500 |
| 2024/09/18 | 2,603 | 2,612 | 2,558 | 2,595 | +4 | +0.2% | 17,800 |
| 2024/09/17 | 2,568 | 2,608 | 2,562 | 2,591 | +23 | +0.9% | 16,200 |
| 2024/09/13 | 2,616 | 2,634 | 2,568 | 2,568 | -47 | -1.8% | 20,400 |
| 2024/09/12 | 2,623 | 2,656 | 2,593 | 2,615 | -5 | -0.2% | 17,800 |
| 2024/09/11 | 2,686 | 2,686 | 2,608 | 2,620 | -66 | -2.5% | 22,400 |
| 2024/09/10 | 2,750 | 2,750 | 2,685 | 2,686 | -47 | -1.7% | 14,400 |
| 2024/09/09 | 2,720 | 2,733 | 2,703 | 2,733 | -26 | -0.9% | 9,700 |
| 2024/09/06 | 2,755 | 2,759 | 2,731 | 2,759 | +7 | +0.3% | 7,600 |
| 2024/09/05 | 2,729 | 2,781 | 2,729 | 2,752 | +23 | +0.8% | 11,700 |
| 2024/09/04 | 2,737 | 2,770 | 2,720 | 2,729 | -69 | -2.5% | 13,300 |
| 2024/09/03 | 2,761 | 2,798 | 2,760 | 2,798 | +37 | +1.3% | 5,600 |
| 2024/09/02 | 2,762 | 2,770 | 2,733 | 2,761 | +7 | +0.3% | 8,000 |
| 2024/08/30 | 2,755 | 2,765 | 2,730 | 2,754 | +22 | +0.8% | 4,900 |
| 2024/08/29 | 2,738 | 2,740 | 2,703 | 2,732 | -6 | -0.2% | 5,400 |
| 2024/08/28 | 2,755 | 2,755 | 2,725 | 2,738 | -17 | -0.6% | 5,400 |
| 2024/08/27 | 2,729 | 2,761 | 2,710 | 2,755 | +26 | +1% | 10,200 |
| 2024/08/26 | 2,785 | 2,785 | 2,725 | 2,729 | -61 | -2.2% | 13,700 |
| 2024/08/23 | 2,742 | 2,818 | 2,735 | 2,790 | +48 | +1.8% | 11,800 |
| 2024/08/22 | 2,681 | 2,742 | 2,653 | 2,742 | +61 | +2.3% | 16,000 |
| 2024/08/21 | 2,701 | 2,712 | 2,675 | 2,681 | -55 | -2% | 19,600 |
| 2024/08/20 | 2,744 | 2,744 | 2,696 | 2,736 | +8 | +0.3% | 16,700 |
| 2024/08/19 | 2,776 | 2,776 | 2,718 | 2,728 | -50 | -1.8% | 16,700 |
| 2024/08/16 | 2,750 | 2,778 | 2,735 | 2,778 | +52 | +1.9% | 12,000 |
| 2024/08/15 | 2,775 | 2,775 | 2,722 | 2,726 | -49 | -1.8% | 20,800 |
| 2024/08/14 | 2,733 | 2,848 | 2,731 | 2,775 | -58 | -2% | 20,600 |
| 2024/08/13 | 2,704 | 2,852 | 2,704 | 2,833 | +133 | +4.9% | 16,400 |
| 2024/08/09 | 2,756 | 2,765 | 2,670 | 2,700 | -6 | -0.2% | 20,100 |
| 2024/08/08 | 2,680 | 2,750 | 2,651 | 2,706 | +3 | +0.1% | 24,300 |
| 2024/08/07 | 2,745 | 2,799 | 2,659 | 2,703 | -42 | -1.5% | 16,300 |
| 2024/08/06 | 2,673 | 2,776 | 2,673 | 2,745 | +172 | +6.7% | 21,000 |
| 2024/08/05 | 2,797 | 2,797 | 2,540 | 2,573 | -274 | -9.6% | 37,200 |
| 2024/08/02 | 2,915 | 2,940 | 2,847 | 2,847 | -118 | -4% | 26,500 |
| 2024/08/01 | 3,025 | 3,060 | 2,965 | 2,965 | -130 | -4.2% | 21,200 |
| 2024/07/31 | 3,015 | 3,095 | 2,967 | 3,095 | +55 | +1.8% | 23,500 |
| 2024/07/30 | 3,080 | 3,080 | 3,015 | 3,040 | -80 | -2.6% | 21,100 |
| 2024/07/29 | 3,050 | 3,120 | 3,050 | 3,120 | +75 | +2.5% | 9,000 |
| 2024/07/26 | 3,085 | 3,100 | 3,040 | 3,045 | -40 | -1.3% | 10,400 |
| 2024/07/25 | 3,155 | 3,165 | 3,085 | 3,085 | -40 | -1.3% | 27,900 |
| 2024/07/24 | 3,165 | 3,195 | 3,120 | 3,125 | -60 | -1.9% | 12,800 |
| 2024/07/23 | 3,200 | 3,215 | 3,155 | 3,185 | +45 | +1.4% | 14,700 |
| 2024/07/22 | 3,200 | 3,220 | 3,140 | 3,140 | -65 | -2% | 16,000 |
| 2024/07/19 | 3,240 | 3,245 | 3,205 | 3,205 | -35 | -1.1% | 9,500 |
| 2024/07/18 | 3,240 | 3,270 | 3,240 | 3,240 | -25 | -0.8% | 7,700 |
| 2024/07/17 | 3,235 | 3,265 | 3,220 | 3,265 | +55 | +1.7% | 9,400 |
| 2024/07/16 | 3,335 | 3,335 | 3,210 | 3,210 | +15 | +0.5% | 16,600 |
| 2024/07/12 | 3,185 | 3,220 | 3,160 | 3,195 | +10 | +0.3% | 12,700 |
| 2024/07/11 | 3,160 | 3,195 | 3,150 | 3,185 | +40 | +1.3% | 17,100 |
| 2024/07/10 | 3,125 | 3,165 | 3,125 | 3,145 | ±0 | ±0% | 14,400 |
51～
100
件表示中 / 6848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 | 260,500円 | +2.4% | -13.9% | 3.03% | 13.35倍 | 0.57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 |
| ＫＯＡ | 95,700円 | -3.1% | -81.5% | 4.18% | 443.06倍 | 0.45倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 市光工 | 40,200円 | -16.4% | -37.3% | 3.23% | 10.17倍 | 0.58倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| 大崎電 | 76,800円 | +2.0% | -16.2% | 2.60% | 13.19倍 | 0.69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 |
| フォスタ電 | 141,200円 | +10.3% | +51.0% | 3.54% | 9.01倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
