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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 3,315 | 3,325 | 3,240 | 3,255 | -60 | -1.8% | 20,900 |
| 2024/04/01 | 3,410 | 3,440 | 3,315 | 3,315 | -90 | -2.6% | 17,300 |
| 2024/03/29 | 3,445 | 3,445 | 3,345 | 3,405 | +10 | +0.3% | 15,600 |
| 2024/03/28 | 3,480 | 3,490 | 3,395 | 3,395 | -175 | -4.9% | 82,000 |
| 2024/03/27 | 3,570 | 3,600 | 3,555 | 3,570 | -5 | -0.1% | 155,700 |
| 2024/03/26 | 3,545 | 3,600 | 3,545 | 3,575 | +35 | +1% | 30,500 |
| 2024/03/25 | 3,520 | 3,585 | 3,515 | 3,540 | +20 | +0.6% | 49,900 |
| 2024/03/22 | 3,520 | 3,540 | 3,480 | 3,520 | +50 | +1.4% | 29,400 |
| 2024/03/21 | 3,475 | 3,510 | 3,470 | 3,470 | +20 | +0.6% | 50,000 |
| 2024/03/19 | 3,415 | 3,460 | 3,405 | 3,450 | +25 | +0.7% | 14,300 |
| 2024/03/18 | 3,420 | 3,435 | 3,400 | 3,425 | +15 | +0.4% | 18,100 |
| 2024/03/15 | 3,405 | 3,425 | 3,380 | 3,410 | +20 | +0.6% | 27,100 |
| 2024/03/14 | 3,375 | 3,395 | 3,340 | 3,390 | +55 | +1.6% | 23,900 |
| 2024/03/13 | 3,400 | 3,425 | 3,335 | 3,335 | -60 | -1.8% | 34,100 |
| 2024/03/12 | 3,295 | 3,395 | 3,290 | 3,395 | +100 | +3% | 42,400 |
| 2024/03/11 | 3,295 | 3,335 | 3,265 | 3,295 | -15 | -0.5% | 82,200 |
| 2024/03/08 | 3,255 | 3,335 | 3,255 | 3,310 | +40 | +1.2% | 84,300 |
| 2024/03/07 | 3,335 | 3,345 | 3,270 | 3,270 | -50 | -1.5% | 106,000 |
| 2024/03/06 | 3,315 | 3,360 | 3,310 | 3,320 | -15 | -0.4% | 47,800 |
| 2024/03/05 | 3,400 | 3,400 | 3,325 | 3,335 | -80 | -2.3% | 58,700 |
| 2024/03/04 | 3,480 | 3,480 | 3,415 | 3,415 | -55 | -1.6% | 51,500 |
| 2024/03/01 | 3,435 | 3,475 | 3,410 | 3,470 | +35 | +1% | 41,300 |
| 2024/02/29 | 3,465 | 3,470 | 3,420 | 3,435 | -40 | -1.2% | 45,600 |
| 2024/02/28 | 3,430 | 3,505 | 3,430 | 3,475 | +60 | +1.8% | 54,300 |
| 2024/02/27 | 3,450 | 3,450 | 3,405 | 3,415 | -5 | -0.1% | 29,100 |
| 2024/02/26 | 3,415 | 3,475 | 3,400 | 3,420 | +20 | +0.6% | 22,500 |
| 2024/02/22 | 3,460 | 3,460 | 3,365 | 3,400 | -10 | -0.3% | 23,700 |
| 2024/02/21 | 3,480 | 3,490 | 3,405 | 3,410 | -70 | -2% | 17,600 |
| 2024/02/20 | 3,500 | 3,530 | 3,465 | 3,480 | +25 | +0.7% | 13,200 |
| 2024/02/19 | 3,405 | 3,500 | 3,400 | 3,455 | +40 | +1.2% | 18,000 |
| 2024/02/16 | 3,445 | 3,465 | 3,415 | 3,415 | +15 | +0.4% | 18,200 |
| 2024/02/15 | 3,475 | 3,475 | 3,400 | 3,400 | -55 | -1.6% | 12,600 |
| 2024/02/14 | 3,440 | 3,530 | 3,400 | 3,455 | -125 | -3.5% | 28,800 |
| 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 |
251～
300
件表示中 / 6931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 | 255,500円 | +2.4% | -13.9% | 3.09% | 13.09倍 | 0.56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 |
| 日アビオ | 242,700円 | +21.9% | +18.5% | 0.25% | 19.66倍 | 2.89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 | 391,500円 | +0.5% | +4.5% | 1.53% | 9.60倍 | 0.66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 | 77,000円 | +2.0% | -7.1% | 2.86% | 11.31倍 | 0.68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 |
| タムラ製 | 43,300円 | +5.0% | +0.9% | 3.00% | 10.42倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
