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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 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 |
| 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 |
151～
200
件表示中 / 6991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 | 293,200円 | +6.8% | +14.3% | 3.27% | 12.27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 |
| コーセル | 110,800円 | +23.2% | +277.4% | 4.96% | 23.90倍 | 0.82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 |
| 古河池 | 137,800円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13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 |
| タムラ製 | 50,100円 | -1.8% | -15.0% | 2.00% | 25.32倍 | 0.63倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| エンプラス | 407,500円 | -0.2% | -44.9% | 1.96% | 17.14倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
