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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 1,922 | 1,927 | 1,913 | 1,922 | ±0 | ±0% | 9,700 |
| 2013/01/16 | 1,921 | 1,927 | 1,911 | 1,922 | +1 | +0.1% | 6,100 |
| 2013/01/15 | 1,926 | 1,926 | 1,916 | 1,921 | ±0 | ±0% | 3,900 |
| 2013/01/11 | 1,918 | 1,926 | 1,902 | 1,921 | +6 | +0.3% | 7,200 |
| 2013/01/10 | 1,919 | 1,919 | 1,848 | 1,915 | -4 | -0.2% | 3,500 |
| 2013/01/09 | 1,917 | 1,924 | 1,917 | 1,919 | +2 | +0.1% | 3,800 |
| 2013/01/08 | 1,968 | 1,968 | 1,915 | 1,917 | -56 | -2.8% | 5,900 |
| 2013/01/07 | 1,991 | 1,992 | 1,945 | 1,973 | -4 | -0.2% | 4,900 |
| 2013/01/04 | 1,995 | 1,997 | 1,945 | 1,977 | +55 | +2.9% | 10,900 |
| 2012/12/28 | 1,924 | 1,929 | 1,909 | 1,922 | +17 | +0.9% | 4,400 |
| 2012/12/27 | 1,923 | 1,923 | 1,902 | 1,905 | +7 | +0.4% | 6,000 |
| 2012/12/26 | 1,877 | 1,919 | 1,877 | 1,898 | +46 | +2.5% | 5,800 |
| 2012/12/25 | 1,889 | 1,891 | 1,850 | 1,852 | +2 | +0.1% | 8,600 |
| 2012/12/21 | 1,873 | 1,880 | 1,833 | 1,850 | -23 | -1.2% | 7,400 |
| 2012/12/20 | 1,835 | 1,876 | 1,823 | 1,873 | +51 | +2.8% | 8,700 |
| 2012/12/19 | 1,826 | 1,847 | 1,814 | 1,822 | +22 | +1.2% | 7,300 |
| 2012/12/18 | 1,820 | 1,828 | 1,800 | 1,800 | -20 | -1.1% | 2,400 |
| 2012/12/17 | 1,792 | 1,820 | 1,792 | 1,820 | +29 | +1.6% | 2,600 |
| 2012/12/14 | 1,810 | 1,835 | 1,789 | 1,791 | -27 | -1.5% | 22,200 |
| 2012/12/13 | 1,828 | 1,830 | 1,818 | 1,818 | +2 | +0.1% | 6,100 |
| 2012/12/12 | 1,820 | 1,827 | 1,812 | 1,816 | +7 | +0.4% | 5,500 |
| 2012/12/11 | 1,799 | 1,812 | 1,799 | 1,809 | +10 | +0.6% | 5,700 |
| 2012/12/10 | 1,777 | 1,799 | 1,765 | 1,799 | +41 | +2.3% | 6,500 |
| 2012/12/07 | 1,759 | 1,770 | 1,754 | 1,758 | -1 | -0.1% | 5,500 |
| 2012/12/06 | 1,750 | 1,759 | 1,745 | 1,759 | +11 | +0.6% | 5,500 |
| 2012/12/05 | 1,725 | 1,748 | 1,706 | 1,748 | +10 | +0.6% | 4,600 |
| 2012/12/04 | 1,717 | 1,740 | 1,716 | 1,738 | +21 | +1.2% | 4,000 |
| 2012/12/03 | 1,738 | 1,738 | 1,715 | 1,717 | -20 | -1.2% | 2,000 |
| 2012/11/30 | 1,743 | 1,760 | 1,731 | 1,737 | -13 | -0.7% | 3,100 |
| 2012/11/29 | 1,749 | 1,763 | 1,749 | 1,750 | +1 | +0.1% | 4,500 |
| 2012/11/28 | 1,749 | 1,760 | 1,749 | 1,749 | -6 | -0.3% | 8,900 |
| 2012/11/27 | 1,722 | 1,755 | 1,720 | 1,755 | +25 | +1.4% | 6,900 |
| 2012/11/26 | 1,737 | 1,757 | 1,730 | 1,730 | -7 | -0.4% | 10,200 |
| 2012/11/22 | 1,734 | 1,738 | 1,700 | 1,737 | +31 | +1.8% | 3,300 |
| 2012/11/21 | 1,733 | 1,738 | 1,691 | 1,706 | -19 | -1.1% | 6,300 |
| 2012/11/20 | 1,720 | 1,729 | 1,716 | 1,725 | +6 | +0.3% | 7,700 |
| 2012/11/19 | 1,692 | 1,719 | 1,692 | 1,719 | +24 | +1.4% | 4,400 |
| 2012/11/16 | 1,660 | 1,700 | 1,659 | 1,695 | +36 | +2.2% | 4,200 |
| 2012/11/15 | 1,640 | 1,660 | 1,640 | 1,659 | +21 | +1.3% | 7,400 |
| 2012/11/14 | 1,640 | 1,650 | 1,636 | 1,638 | -3 | -0.2% | 5,300 |
| 2012/11/13 | 1,644 | 1,650 | 1,638 | 1,641 | -2 | -0.1% | 4,700 |
| 2012/11/12 | 1,654 | 1,654 | 1,643 | 1,643 | -10 | -0.6% | 7,800 |
| 2012/11/09 | 1,662 | 1,664 | 1,653 | 1,653 | -27 | -1.6% | 4,000 |
| 2012/11/08 | 1,668 | 1,708 | 1,668 | 1,680 | +13 | +0.8% | 1,500 |
| 2012/11/07 | 1,682 | 1,682 | 1,661 | 1,667 | -14 | -0.8% | 3,400 |
| 2012/11/06 | 1,691 | 1,695 | 1,681 | 1,681 | -10 | -0.6% | 2,000 |
| 2012/11/05 | 1,696 | 1,696 | 1,685 | 1,691 | -8 | -0.5% | 1,900 |
| 2012/11/02 | 1,659 | 1,737 | 1,659 | 1,699 | +33 | +2% | 8,500 |
| 2012/11/01 | 1,663 | 1,684 | 1,655 | 1,666 | -2 | -0.1% | 6,300 |
| 2012/10/31 | 1,656 | 1,679 | 1,656 | 1,668 | -5 | -0.3% | 2,900 |
3001～
3050
件表示中 / 6941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 | 267,800円 | +2.4% | -13.9% | 2.95% | 13.73倍 | 0.59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 |
| 山一電 | 191,000円 | +26.3% | +164.2% | 4.66% | 7.51倍 | 0.87倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 大崎電 | 83,600円 | +2.0% | -7.1% | 2.63% | 12.29倍 | 0.74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 |
| エンプラス | 392,500円 | +0.5% | +4.5% | 1.53% | 9.63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 |
| 市光工 | 38,800円 | -3.6% | -4.9% | 3.61% | 9.57倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
