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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,843 | 1,843 | 1,833 | 1,839 | -4 | -0.2% | 2,500 |
| 2012/08/16 | 1,770 | 1,843 | 1,770 | 1,843 | +94 | +5.4% | 4,300 |
| 2012/08/15 | 1,743 | 1,755 | 1,731 | 1,749 | +6 | +0.3% | 1,100 |
| 2012/08/14 | 1,734 | 1,751 | 1,734 | 1,743 | +16 | +0.9% | 5,800 |
| 2012/08/13 | 1,711 | 1,732 | 1,711 | 1,727 | -3 | -0.2% | 2,600 |
| 2012/08/10 | 1,730 | 1,730 | 1,705 | 1,730 | -3 | -0.2% | 2,700 |
| 2012/08/09 | 1,705 | 1,733 | 1,705 | 1,733 | +15 | +0.9% | 2,000 |
| 2012/08/08 | 1,695 | 1,732 | 1,695 | 1,718 | +23 | +1.4% | 4,400 |
| 2012/08/07 | 1,700 | 1,725 | 1,695 | 1,695 | -11 | -0.6% | 3,900 |
| 2012/08/06 | 1,712 | 1,729 | 1,701 | 1,706 | -46 | -2.6% | 3,600 |
| 2012/08/03 | 1,767 | 1,767 | 1,747 | 1,752 | -55 | -3% | 9,200 |
| 2012/08/02 | 1,747 | 1,807 | 1,747 | 1,807 | +65 | +3.7% | 1,000 |
| 2012/08/01 | 1,740 | 1,744 | 1,740 | 1,742 | +5 | +0.3% | 4,800 |
| 2012/07/31 | 1,739 | 1,758 | 1,737 | 1,737 | -2 | -0.1% | 1,900 |
| 2012/07/30 | 1,720 | 1,740 | 1,716 | 1,739 | +22 | +1.3% | 2,400 |
| 2012/07/27 | 1,711 | 1,750 | 1,711 | 1,717 | +6 | +0.4% | 3,000 |
| 2012/07/26 | 1,682 | 1,711 | 1,660 | 1,711 | +30 | +1.8% | 7,500 |
| 2012/07/25 | 1,713 | 1,714 | 1,681 | 1,681 | -32 | -1.9% | 8,500 |
| 2012/07/24 | 1,770 | 1,770 | 1,710 | 1,713 | -17 | -1% | 5,400 |
| 2012/07/23 | 1,771 | 1,797 | 1,730 | 1,730 | -41 | -2.3% | 5,700 |
| 2012/07/20 | 1,820 | 1,820 | 1,771 | 1,771 | -45 | -2.5% | 5,600 |
| 2012/07/19 | 1,805 | 1,828 | 1,804 | 1,816 | +12 | +0.7% | 9,500 |
| 2012/07/18 | 1,817 | 1,826 | 1,804 | 1,804 | -26 | -1.4% | 2,900 |
| 2012/07/17 | 1,845 | 1,845 | 1,830 | 1,830 | -14 | -0.8% | 2,500 |
| 2012/07/13 | 1,853 | 1,888 | 1,844 | 1,844 | -34 | -1.8% | 6,200 |
| 2012/07/12 | 1,878 | 1,878 | 1,866 | 1,878 | ±0 | ±0% | 2,100 |
| 2012/07/11 | 1,915 | 1,920 | 1,878 | 1,878 | -42 | -2.2% | 5,400 |
| 2012/07/10 | 1,938 | 1,959 | 1,920 | 1,920 | -18 | -0.9% | 4,400 |
| 2012/07/09 | 1,940 | 1,950 | 1,938 | 1,938 | ±0 | ±0% | 9,300 |
| 2012/07/06 | 1,960 | 1,965 | 1,937 | 1,938 | +8 | +0.4% | 4,000 |
| 2012/07/05 | 1,976 | 1,976 | 1,929 | 1,930 | -31 | -1.6% | 2,100 |
| 2012/07/04 | 1,937 | 1,976 | 1,937 | 1,961 | +26 | +1.3% | 5,500 |
| 2012/07/03 | 1,938 | 1,969 | 1,915 | 1,935 | +17 | +0.9% | 8,400 |
| 2012/07/02 | 1,954 | 1,954 | 1,918 | 1,918 | -36 | -1.8% | 5,300 |
| 2012/06/29 | 1,935 | 1,990 | 1,933 | 1,954 | -21 | -1.1% | 7,300 |
| 2012/06/28 | 1,981 | 1,981 | 1,965 | 1,975 | -5 | -0.3% | 6,000 |
| 2012/06/27 | 1,980 | 1,980 | 1,940 | 1,980 | ±0 | ±0% | 5,000 |
| 2012/06/26 | 1,952 | 1,980 | 1,920 | 1,980 | +28 | +1.4% | 7,800 |
| 2012/06/25 | 1,999 | 1,999 | 1,952 | 1,952 | -16 | -0.8% | 4,300 |
| 2012/06/22 | 1,985 | 1,985 | 1,950 | 1,968 | -21 | -1.1% | 2,200 |
| 2012/06/21 | 1,986 | 1,999 | 1,973 | 1,989 | +14 | +0.7% | 6,800 |
| 2012/06/20 | 1,975 | 1,981 | 1,956 | 1,975 | +37 | +1.9% | 4,600 |
| 2012/06/19 | 1,952 | 1,962 | 1,938 | 1,938 | -22 | -1.1% | 7,300 |
| 2012/06/18 | 1,971 | 1,978 | 1,954 | 1,960 | -5 | -0.3% | 7,400 |
| 2012/06/15 | 1,973 | 1,975 | 1,945 | 1,965 | +32 | +1.7% | 6,300 |
| 2012/06/14 | 1,960 | 1,960 | 1,923 | 1,933 | -29 | -1.5% | 3,600 |
| 2012/06/13 | 1,956 | 1,988 | 1,955 | 1,962 | -5 | -0.3% | 5,900 |
| 2012/06/12 | 1,903 | 1,967 | 1,894 | 1,967 | +63 | +3.3% | 14,500 |
| 2012/06/11 | 1,891 | 1,929 | 1,881 | 1,904 | +24 | +1.3% | 9,100 |
| 2012/06/08 | 1,884 | 1,884 | 1,830 | 1,880 | -3 | -0.2% | 23,400 |
3101～
3150
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 | 267,100円 | +2.4% | -13.9% | 2.96% | 13.69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 | 197,600円 | +26.3% | +164.2% | 4.50% | 7.77倍 | 0.90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 | 84,300円 | +2.0% | -7.1% | 2.61% | 12.39倍 | 0.75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 | 400,000円 | +0.5% | +4.5% | 1.50% | 9.81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 |
| 市光工 | 39,000円 | -3.6% | -4.9% | 3.59% | 9.62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
