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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 3,290 | 3,290 | 3,210 | 3,230 | -65 | -2% | 11,300 |
| 2023/11/27 | 3,315 | 3,355 | 3,285 | 3,295 | +10 | +0.3% | 12,200 |
| 2023/11/24 | 3,360 | 3,395 | 3,285 | 3,285 | -20 | -0.6% | 22,900 |
| 2023/11/22 | 3,235 | 3,325 | 3,230 | 3,305 | +90 | +2.8% | 16,200 |
| 2023/11/21 | 3,215 | 3,235 | 3,200 | 3,215 | +20 | +0.6% | 12,800 |
| 2023/11/20 | 3,235 | 3,235 | 3,180 | 3,195 | -40 | -1.2% | 14,800 |
| 2023/11/17 | 3,155 | 3,235 | 3,150 | 3,235 | +80 | +2.5% | 25,000 |
| 2023/11/16 | 3,190 | 3,195 | 3,145 | 3,155 | -25 | -0.8% | 10,700 |
| 2023/11/15 | 3,185 | 3,200 | 3,130 | 3,180 | +55 | +1.8% | 18,100 |
| 2023/11/14 | 3,205 | 3,205 | 3,115 | 3,125 | -40 | -1.3% | 22,600 |
| 2023/11/13 | 3,270 | 3,270 | 3,155 | 3,165 | -35 | -1.1% | 18,500 |
| 2023/11/10 | 3,250 | 3,265 | 3,090 | 3,200 | -190 | -5.6% | 49,300 |
| 2023/11/09 | 3,380 | 3,410 | 3,345 | 3,390 | +10 | +0.3% | 30,200 |
| 2023/11/08 | 3,510 | 3,510 | 3,360 | 3,380 | -150 | -4.2% | 29,900 |
| 2023/11/07 | 3,585 | 3,625 | 3,525 | 3,530 | -55 | -1.5% | 14,400 |
| 2023/11/06 | 3,590 | 3,630 | 3,580 | 3,585 | +75 | +2.1% | 20,600 |
| 2023/11/02 | 3,590 | 3,640 | 3,510 | 3,510 | -30 | -0.8% | 27,100 |
| 2023/11/01 | 3,525 | 3,600 | 3,520 | 3,540 | +50 | +1.4% | 21,900 |
| 2023/10/31 | 3,475 | 3,530 | 3,440 | 3,490 | +45 | +1.3% | 20,800 |
| 2023/10/30 | 3,515 | 3,520 | 3,420 | 3,445 | -60 | -1.7% | 13,200 |
| 2023/10/27 | 3,435 | 3,505 | 3,435 | 3,505 | +70 | +2% | 22,400 |
| 2023/10/26 | 3,445 | 3,470 | 3,405 | 3,435 | -60 | -1.7% | 13,100 |
| 2023/10/25 | 3,500 | 3,530 | 3,475 | 3,495 | -5 | -0.1% | 14,300 |
| 2023/10/24 | 3,540 | 3,570 | 3,480 | 3,500 | -5 | -0.1% | 27,600 |
| 2023/10/23 | 3,545 | 3,585 | 3,505 | 3,505 | +10 | +0.3% | 17,200 |
| 2023/10/20 | 3,485 | 3,550 | 3,470 | 3,495 | +35 | +1% | 19,100 |
| 2023/10/19 | 3,510 | 3,565 | 3,460 | 3,460 | -55 | -1.6% | 26,300 |
| 2023/10/18 | 3,450 | 3,525 | 3,430 | 3,515 | +95 | +2.8% | 35,000 |
| 2023/10/17 | 3,360 | 3,450 | 3,360 | 3,420 | +95 | +2.9% | 16,200 |
| 2023/10/16 | 3,340 | 3,395 | 3,320 | 3,325 | -55 | -1.6% | 13,900 |
| 2023/10/13 | 3,395 | 3,435 | 3,340 | 3,380 | -15 | -0.4% | 21,500 |
| 2023/10/12 | 3,365 | 3,395 | 3,325 | 3,395 | +70 | +2.1% | 10,200 |
| 2023/10/11 | 3,335 | 3,355 | 3,315 | 3,325 | +10 | +0.3% | 14,100 |
| 2023/10/10 | 3,370 | 3,370 | 3,315 | 3,315 | -20 | -0.6% | 14,700 |
| 2023/10/06 | 3,245 | 3,365 | 3,245 | 3,335 | +30 | +0.9% | 11,600 |
| 2023/10/05 | 3,285 | 3,350 | 3,280 | 3,305 | +35 | +1.1% | 33,100 |
| 2023/10/04 | 3,275 | 3,300 | 3,250 | 3,270 | -45 | -1.4% | 21,900 |
| 2023/10/03 | 3,320 | 3,340 | 3,275 | 3,315 | +10 | +0.3% | 18,500 |
| 2023/10/02 | 3,340 | 3,385 | 3,290 | 3,305 | -25 | -0.8% | 22,800 |
| 2023/09/29 | 3,395 | 3,395 | 3,330 | 3,330 | -55 | -1.6% | 18,100 |
| 2023/09/28 | 3,365 | 3,445 | 3,365 | 3,385 | +40 | +1.2% | 26,000 |
| 2023/09/27 | 3,365 | 3,365 | 3,320 | 3,345 | -30 | -0.9% | 22,700 |
| 2023/09/26 | 3,365 | 3,390 | 3,365 | 3,375 | +10 | +0.3% | 13,300 |
| 2023/09/25 | 3,390 | 3,390 | 3,365 | 3,365 | -5 | -0.1% | 8,600 |
| 2023/09/22 | 3,350 | 3,380 | 3,330 | 3,370 | +10 | +0.3% | 15,800 |
| 2023/09/21 | 3,355 | 3,375 | 3,340 | 3,360 | ±0 | ±0% | 16,800 |
| 2023/09/20 | 3,445 | 3,445 | 3,360 | 3,360 | -75 | -2.2% | 22,200 |
| 2023/09/19 | 3,425 | 3,435 | 3,415 | 3,435 | +10 | +0.3% | 15,600 |
| 2023/09/15 | 3,445 | 3,445 | 3,405 | 3,425 | +10 | +0.3% | 15,900 |
| 2023/09/14 | 3,425 | 3,460 | 3,405 | 3,415 | +65 | +1.9% | 21,500 |
251～
300
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 | 144,600円 | +10.3% | +51.0% | 3.46% | 9.23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
