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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,874 | 2,874 | 2,835 | 2,840 | -32 | -1.1% | 6,600 |
| 2024/11/01 | 2,858 | 2,906 | 2,832 | 2,872 | -19 | -0.7% | 5,100 |
| 2024/10/31 | 2,860 | 2,906 | 2,851 | 2,891 | +31 | +1.1% | 5,900 |
| 2024/10/30 | 2,874 | 2,908 | 2,860 | 2,860 | -40 | -1.4% | 17,600 |
| 2024/10/29 | 2,860 | 2,910 | 2,853 | 2,900 | +40 | +1.4% | 10,700 |
| 2024/10/28 | 2,764 | 2,883 | 2,764 | 2,860 | +96 | +3.5% | 6,200 |
| 2024/10/25 | 2,810 | 2,810 | 2,753 | 2,764 | -46 | -1.6% | 9,400 |
| 2024/10/24 | 2,780 | 2,820 | 2,770 | 2,810 | +20 | +0.7% | 9,200 |
| 2024/10/23 | 2,816 | 2,832 | 2,789 | 2,790 | -25 | -0.9% | 5,400 |
| 2024/10/22 | 2,872 | 2,872 | 2,815 | 2,815 | -57 | -2% | 8,600 |
| 2024/10/21 | 2,903 | 2,917 | 2,862 | 2,872 | -31 | -1.1% | 6,600 |
| 2024/10/18 | 2,921 | 2,927 | 2,903 | 2,903 | ±0 | ±0% | 5,000 |
| 2024/10/17 | 2,905 | 2,929 | 2,903 | 2,903 | -2 | -0.1% | 4,300 |
| 2024/10/16 | 2,903 | 2,949 | 2,903 | 2,905 | -11 | -0.4% | 7,200 |
| 2024/10/15 | 2,923 | 2,939 | 2,906 | 2,916 | +13 | +0.4% | 5,200 |
| 2024/10/11 | 2,938 | 2,945 | 2,903 | 2,903 | -45 | -1.5% | 4,800 |
| 2024/10/10 | 2,940 | 2,950 | 2,903 | 2,948 | +8 | +0.3% | 7,300 |
| 2024/10/09 | 2,968 | 2,968 | 2,916 | 2,940 | +12 | +0.4% | 8,500 |
| 2024/10/08 | 2,938 | 2,977 | 2,920 | 2,928 | -38 | -1.3% | 6,200 |
| 2024/10/07 | 2,939 | 2,978 | 2,934 | 2,966 | +43 | +1.5% | 9,300 |
| 2024/10/04 | 2,920 | 2,940 | 2,920 | 2,923 | +27 | +0.9% | 7,300 |
| 2024/10/03 | 2,919 | 2,935 | 2,896 | 2,896 | +28 | +1% | 8,400 |
| 2024/10/02 | 2,854 | 2,920 | 2,854 | 2,868 | -22 | -0.8% | 12,300 |
| 2024/10/01 | 2,834 | 2,918 | 2,782 | 2,890 | +94 | +3.4% | 19,000 |
| 2024/09/30 | 2,850 | 2,865 | 2,796 | 2,796 | -79 | -2.7% | 13,200 |
| 2024/09/27 | 2,928 | 2,928 | 2,851 | 2,875 | -47 | -1.6% | 14,100 |
| 2024/09/26 | 2,893 | 2,922 | 2,860 | 2,922 | +57 | +2% | 22,600 |
| 2024/09/25 | 2,843 | 2,875 | 2,833 | 2,865 | +15 | +0.5% | 14,100 |
| 2024/09/24 | 2,820 | 2,880 | 2,791 | 2,850 | +78 | +2.8% | 29,900 |
| 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 |
101～
150
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 | 237,000円 | +2.4% | -13.9% | 3.33% | 12.15倍 | 0.52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 | 92,000円 | -29.6% | -83.7% | 5.98% | 50.38倍 | 0.65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 | 203,400円 | +21.9% | +18.5% | 0.29% | 16.47倍 | 2.42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 | 336,000円 | +0.5% | +4.5% | 1.79% | 8.25倍 | 0.56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 | 68,200円 | +2.0% | -7.1% | 3.23% | 10.02倍 | 0.61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
