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 |
|---|---|---|---|---|---|---|---|
| 2012/08/23 | 1,839 | 1,848 | 1,835 | 1,848 | +8 | +0.4% | 2,800 |
| 2012/08/22 | 1,840 | 1,840 | 1,800 | 1,840 | -5 | -0.3% | 3,700 |
| 2012/08/21 | 1,830 | 1,849 | 1,823 | 1,845 | +25 | +1.4% | 3,800 |
| 2012/08/20 | 1,839 | 1,839 | 1,820 | 1,820 | -19 | -1% | 1,500 |
| 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 |
3151～
3200
件表示中 / 6995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 | 288,900円 | +6.8% | +14.3% | 3.32% | 12.09倍 | 0.62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 |
| コーセル | 112,100円 | +23.2% | +277.4% | 4.91% | 24.18倍 | 0.83倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 古河池 | 137,700円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| タムラ製 | 48,100円 | -1.8% | -15.0% | 2.08% | 24.31倍 | 0.61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 |
| フォスタ電 | 162,900円 | -1.9% | -22.3% | 4.30% | 9.09倍 | 0.60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
