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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 3,550 | 3,580 | 3,505 | 3,580 | +80 | +2.3% | 27,600 |
| 2024/02/09 | 3,545 | 3,585 | 3,500 | 3,500 | -45 | -1.3% | 14,600 |
| 2024/02/08 | 3,580 | 3,580 | 3,485 | 3,545 | -50 | -1.4% | 16,600 |
| 2024/02/07 | 3,600 | 3,635 | 3,595 | 3,595 | -50 | -1.4% | 10,000 |
| 2024/02/06 | 3,695 | 3,695 | 3,620 | 3,645 | -50 | -1.4% | 12,500 |
| 2024/02/05 | 3,670 | 3,710 | 3,665 | 3,695 | +30 | +0.8% | 6,600 |
| 2024/02/02 | 3,700 | 3,700 | 3,625 | 3,665 | -30 | -0.8% | 12,500 |
| 2024/02/01 | 3,725 | 3,730 | 3,685 | 3,695 | -35 | -0.9% | 9,000 |
| 2024/01/31 | 3,730 | 3,740 | 3,695 | 3,730 | ±0 | ±0% | 10,500 |
| 2024/01/30 | 3,745 | 3,745 | 3,680 | 3,730 | +20 | +0.5% | 9,400 |
| 2024/01/29 | 3,770 | 3,770 | 3,710 | 3,710 | -35 | -0.9% | 4,300 |
| 2024/01/26 | 3,655 | 3,770 | 3,655 | 3,745 | +75 | +2% | 16,500 |
| 2024/01/25 | 3,670 | 3,680 | 3,650 | 3,670 | +25 | +0.7% | 7,400 |
| 2024/01/24 | 3,705 | 3,735 | 3,590 | 3,645 | -60 | -1.6% | 19,000 |
| 2024/01/23 | 3,770 | 3,775 | 3,705 | 3,705 | -50 | -1.3% | 11,700 |
| 2024/01/22 | 3,780 | 3,790 | 3,740 | 3,755 | -10 | -0.3% | 6,300 |
| 2024/01/19 | 3,770 | 3,835 | 3,755 | 3,765 | -5 | -0.1% | 9,100 |
| 2024/01/18 | 3,765 | 3,835 | 3,765 | 3,770 | +30 | +0.8% | 9,900 |
| 2024/01/17 | 3,750 | 3,830 | 3,740 | 3,740 | +45 | +1.2% | 15,600 |
| 2024/01/16 | 3,705 | 3,735 | 3,685 | 3,695 | ±0 | ±0% | 10,700 |
| 2024/01/15 | 3,595 | 3,710 | 3,595 | 3,695 | +100 | +2.8% | 10,600 |
| 2024/01/12 | 3,650 | 3,655 | 3,585 | 3,595 | -25 | -0.7% | 9,000 |
| 2024/01/11 | 3,615 | 3,650 | 3,585 | 3,620 | +10 | +0.3% | 20,500 |
| 2024/01/10 | 3,605 | 3,635 | 3,575 | 3,610 | +10 | +0.3% | 22,900 |
| 2024/01/09 | 3,580 | 3,620 | 3,580 | 3,600 | +60 | +1.7% | 13,500 |
| 2024/01/05 | 3,565 | 3,575 | 3,530 | 3,540 | +15 | +0.4% | 13,100 |
| 2024/01/04 | 3,600 | 3,600 | 3,475 | 3,525 | -75 | -2.1% | 16,000 |
| 2023/12/29 | 3,500 | 3,600 | 3,500 | 3,600 | +125 | +3.6% | 24,000 |
| 2023/12/28 | 3,460 | 3,500 | 3,435 | 3,475 | +25 | +0.7% | 8,800 |
| 2023/12/27 | 3,420 | 3,465 | 3,385 | 3,450 | +30 | +0.9% | 16,000 |
| 2023/12/26 | 3,480 | 3,480 | 3,410 | 3,420 | -60 | -1.7% | 9,100 |
| 2023/12/25 | 3,575 | 3,575 | 3,465 | 3,480 | -40 | -1.1% | 13,600 |
| 2023/12/22 | 3,485 | 3,540 | 3,485 | 3,520 | +35 | +1% | 16,600 |
| 2023/12/21 | 3,395 | 3,485 | 3,385 | 3,485 | +90 | +2.7% | 21,200 |
| 2023/12/20 | 3,485 | 3,485 | 3,380 | 3,395 | -35 | -1% | 24,500 |
| 2023/12/19 | 3,330 | 3,430 | 3,330 | 3,430 | +125 | +3.8% | 32,200 |
| 2023/12/18 | 3,250 | 3,320 | 3,225 | 3,305 | +65 | +2% | 24,200 |
| 2023/12/15 | 3,210 | 3,240 | 3,210 | 3,240 | +10 | +0.3% | 17,200 |
| 2023/12/14 | 3,220 | 3,250 | 3,215 | 3,230 | +25 | +0.8% | 13,500 |
| 2023/12/13 | 3,220 | 3,220 | 3,180 | 3,205 | +15 | +0.5% | 19,000 |
| 2023/12/12 | 3,225 | 3,225 | 3,185 | 3,190 | -20 | -0.6% | 26,400 |
| 2023/12/11 | 3,225 | 3,225 | 3,175 | 3,210 | +55 | +1.7% | 29,200 |
| 2023/12/08 | 3,195 | 3,210 | 3,150 | 3,155 | -40 | -1.3% | 34,700 |
| 2023/12/07 | 3,235 | 3,235 | 3,185 | 3,195 | -40 | -1.2% | 16,300 |
| 2023/12/06 | 3,200 | 3,250 | 3,200 | 3,235 | +45 | +1.4% | 10,200 |
| 2023/12/05 | 3,230 | 3,230 | 3,180 | 3,190 | -40 | -1.2% | 14,900 |
| 2023/12/04 | 3,235 | 3,260 | 3,205 | 3,230 | +10 | +0.3% | 35,200 |
| 2023/12/01 | 3,260 | 3,265 | 3,220 | 3,220 | -40 | -1.2% | 18,800 |
| 2023/11/30 | 3,230 | 3,265 | 3,200 | 3,260 | +15 | +0.5% | 12,600 |
| 2023/11/29 | 3,205 | 3,255 | 3,205 | 3,245 | +15 | +0.5% | 8,300 |
201～
250
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 | 265,800円 | +2.4% | -13.9% | 2.97% | 13.62倍 | 0.58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 | 97,700円 | -3.1% | -81.5% | 4.09% | 452.32倍 | 0.46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 | 77,900円 | +2.0% | -16.2% | 2.57% | 13.38倍 | 0.70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 | 144,800円 | +10.3% | +51.0% | 3.45% | 9.24倍 | 0.54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
