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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,800 | 2,800 | 2,686 | 2,729 | -57 | -2% | 10,900 |
| 2025/01/20 | 2,751 | 2,786 | 2,751 | 2,786 | +43 | +1.6% | 3,500 |
| 2025/01/17 | 2,769 | 2,774 | 2,736 | 2,743 | -18 | -0.7% | 5,900 |
| 2025/01/16 | 2,776 | 2,875 | 2,761 | 2,761 | -14 | -0.5% | 9,200 |
| 2025/01/15 | 2,686 | 2,808 | 2,686 | 2,775 | +89 | +3.3% | 15,000 |
| 2025/01/14 | 2,686 | 2,723 | 2,679 | 2,686 | -5 | -0.2% | 8,600 |
| 2025/01/10 | 2,683 | 2,709 | 2,683 | 2,691 | +8 | +0.3% | 3,200 |
| 2025/01/09 | 2,711 | 2,711 | 2,683 | 2,683 | -34 | -1.3% | 8,300 |
| 2025/01/08 | 2,717 | 2,726 | 2,687 | 2,717 | ±0 | ±0% | 7,700 |
| 2025/01/07 | 2,762 | 2,762 | 2,702 | 2,717 | -13 | -0.5% | 9,100 |
| 2025/01/06 | 2,798 | 2,814 | 2,730 | 2,730 | -29 | -1.1% | 10,700 |
| 2024/12/30 | 2,818 | 2,819 | 2,759 | 2,759 | -22 | -0.8% | 7,500 |
| 2024/12/27 | 2,723 | 2,781 | 2,723 | 2,781 | +52 | +1.9% | 7,600 |
| 2024/12/26 | 2,698 | 2,732 | 2,698 | 2,729 | +6 | +0.2% | 10,200 |
| 2024/12/25 | 2,733 | 2,733 | 2,673 | 2,723 | +40 | +1.5% | 9,600 |
| 2024/12/24 | 2,660 | 2,683 | 2,640 | 2,683 | +33 | +1.2% | 11,000 |
| 2024/12/23 | 2,631 | 2,655 | 2,629 | 2,650 | +26 | +1% | 7,500 |
| 2024/12/20 | 2,661 | 2,661 | 2,624 | 2,624 | -10 | -0.4% | 7,800 |
| 2024/12/19 | 2,622 | 2,646 | 2,615 | 2,634 | +12 | +0.5% | 3,400 |
| 2024/12/18 | 2,640 | 2,644 | 2,616 | 2,622 | -1 | ±0% | 6,000 |
| 2024/12/17 | 2,642 | 2,648 | 2,622 | 2,623 | -19 | -0.7% | 10,500 |
| 2024/12/16 | 2,678 | 2,678 | 2,634 | 2,642 | -37 | -1.4% | 9,800 |
| 2024/12/13 | 2,685 | 2,702 | 2,678 | 2,679 | -27 | -1% | 11,000 |
| 2024/12/12 | 2,697 | 2,734 | 2,697 | 2,706 | +9 | +0.3% | 10,500 |
| 2024/12/11 | 2,761 | 2,761 | 2,697 | 2,697 | -64 | -2.3% | 11,200 |
| 2024/12/10 | 2,784 | 2,795 | 2,761 | 2,761 | -34 | -1.2% | 5,400 |
| 2024/12/09 | 2,784 | 2,808 | 2,752 | 2,795 | +72 | +2.6% | 18,600 |
| 2024/12/06 | 2,689 | 2,748 | 2,689 | 2,723 | +36 | +1.3% | 8,200 |
| 2024/12/05 | 2,605 | 2,689 | 2,605 | 2,687 | +82 | +3.1% | 11,100 |
| 2024/12/04 | 2,660 | 2,660 | 2,605 | 2,605 | -55 | -2.1% | 12,700 |
| 2024/12/03 | 2,700 | 2,705 | 2,660 | 2,660 | -16 | -0.6% | 9,700 |
| 2024/12/02 | 2,665 | 2,680 | 2,665 | 2,676 | +11 | +0.4% | 4,100 |
| 2024/11/29 | 2,704 | 2,704 | 2,665 | 2,665 | -28 | -1% | 5,700 |
| 2024/11/28 | 2,681 | 2,709 | 2,666 | 2,693 | +11 | +0.4% | 6,400 |
| 2024/11/27 | 2,721 | 2,730 | 2,682 | 2,682 | -39 | -1.4% | 8,700 |
| 2024/11/26 | 2,742 | 2,749 | 2,720 | 2,721 | -21 | -0.8% | 5,400 |
| 2024/11/25 | 2,798 | 2,810 | 2,742 | 2,742 | -46 | -1.6% | 9,000 |
| 2024/11/22 | 2,797 | 2,799 | 2,769 | 2,788 | -6 | -0.2% | 4,800 |
| 2024/11/21 | 2,767 | 2,797 | 2,766 | 2,794 | +45 | +1.6% | 4,500 |
| 2024/11/20 | 2,768 | 2,790 | 2,749 | 2,749 | -1 | ±0% | 3,900 |
| 2024/11/19 | 2,750 | 2,788 | 2,750 | 2,750 | +5 | +0.2% | 4,800 |
| 2024/11/18 | 2,787 | 2,803 | 2,726 | 2,745 | -39 | -1.4% | 8,300 |
| 2024/11/15 | 2,800 | 2,800 | 2,754 | 2,784 | +34 | +1.2% | 6,900 |
| 2024/11/14 | 2,845 | 2,862 | 2,750 | 2,750 | -65 | -2.3% | 12,100 |
| 2024/11/13 | 2,888 | 2,888 | 2,788 | 2,815 | -74 | -2.6% | 13,100 |
| 2024/11/12 | 2,892 | 2,944 | 2,876 | 2,889 | +38 | +1.3% | 9,500 |
| 2024/11/11 | 2,882 | 2,882 | 2,851 | 2,851 | -37 | -1.3% | 4,400 |
| 2024/11/08 | 2,900 | 2,922 | 2,850 | 2,888 | -14 | -0.5% | 5,500 |
| 2024/11/07 | 2,838 | 2,914 | 2,838 | 2,902 | +47 | +1.6% | 6,200 |
| 2024/11/06 | 2,840 | 2,868 | 2,830 | 2,855 | +15 | +0.5% | 4,900 |
51～
100
件表示中 / 6927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 | 241,200円 | +2.4% | -13.9% | 3.28% | 12.37倍 | 0.53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 | 92,400円 | -29.6% | -83.7% | 5.95% | 50.60倍 | 0.66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 |
| 日アビオ | 200,300円 | +21.9% | +18.5% | 0.30% | 16.22倍 | 2.39倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| エンプラス | 380,500円 | +0.5% | +4.5% | 1.58% | 9.34倍 | 0.63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 |
| 大崎電 | 67,700円 | +2.0% | -7.1% | 3.25% | 9.95倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
