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 |
|---|---|---|---|---|---|---|---|
| 2008/12/16 | 1,746 | 1,803 | 1,703 | 1,783 | -23 | -1.3% | 30,000 |
| 2008/12/15 | 1,722 | 1,831 | 1,722 | 1,806 | +174 | +10.7% | 34,800 |
| 2008/12/12 | 1,780 | 1,811 | 1,622 | 1,632 | -222 | -12% | 92,200 |
| 2008/12/11 | 1,912 | 1,913 | 1,809 | 1,854 | -58 | -3% | 79,000 |
| 2008/12/10 | 1,821 | 1,930 | 1,821 | 1,912 | +107 | +5.9% | 47,500 |
| 2008/12/09 | 1,706 | 1,806 | 1,688 | 1,805 | +130 | +7.8% | 39,500 |
| 2008/12/08 | 1,609 | 1,682 | 1,605 | 1,675 | +72 | +4.5% | 27,100 |
| 2008/12/05 | 1,554 | 1,645 | 1,551 | 1,603 | +25 | +1.6% | 43,800 |
| 2008/12/04 | 1,710 | 1,740 | 1,550 | 1,578 | -133 | -7.8% | 79,600 |
| 2008/12/03 | 1,734 | 1,797 | 1,692 | 1,711 | -23 | -1.3% | 22,300 |
| 2008/12/02 | 1,775 | 1,789 | 1,676 | 1,734 | -100 | -5.5% | 52,000 |
| 2008/12/01 | 1,914 | 1,914 | 1,776 | 1,834 | -50 | -2.7% | 56,100 |
| 2008/11/28 | 1,849 | 1,905 | 1,830 | 1,884 | +5 | +0.3% | 39,400 |
| 2008/11/27 | 1,865 | 1,917 | 1,865 | 1,879 | -16 | -0.8% | 30,500 |
| 2008/11/26 | 1,933 | 1,949 | 1,869 | 1,895 | -67 | -3.4% | 31,500 |
| 2008/11/25 | 2,015 | 2,020 | 1,847 | 1,962 | +59 | +3.1% | 38,100 |
| 2008/11/21 | 1,876 | 1,908 | 1,800 | 1,903 | +24 | +1.3% | 39,500 |
| 2008/11/20 | 1,893 | 1,893 | 1,834 | 1,879 | -37 | -1.9% | 26,500 |
| 2008/11/19 | 1,920 | 1,920 | 1,882 | 1,916 | +10 | +0.5% | 44,000 |
| 2008/11/18 | 1,881 | 1,914 | 1,881 | 1,906 | -24 | -1.2% | 38,600 |
| 2008/11/17 | 1,958 | 1,984 | 1,925 | 1,930 | -33 | -1.7% | 26,800 |
| 2008/11/14 | 2,000 | 2,065 | 1,925 | 1,963 | -22 | -1.1% | 31,000 |
| 2008/11/13 | 2,000 | 2,050 | 1,978 | 1,985 | -90 | -4.3% | 14,700 |
| 2008/11/12 | 2,050 | 2,115 | 2,040 | 2,075 | +20 | +1% | 18,500 |
| 2008/11/11 | 2,080 | 2,095 | 2,040 | 2,055 | -15 | -0.7% | 18,800 |
| 2008/11/10 | 2,040 | 2,140 | 2,005 | 2,070 | +70 | +3.5% | 58,100 |
| 2008/11/07 | 2,015 | 2,070 | 1,975 | 2,000 | -20 | -1% | 19,800 |
| 2008/11/06 | 2,100 | 2,100 | 2,015 | 2,020 | -175 | -8% | 21,100 |
| 2008/11/05 | 2,130 | 2,200 | 2,090 | 2,195 | +145 | +7.1% | 64,400 |
| 2008/11/04 | 1,919 | 2,075 | 1,919 | 2,050 | +161 | +8.5% | 59,700 |
| 2008/10/31 | 1,903 | 1,909 | 1,773 | 1,889 | +16 | +0.9% | 39,300 |
| 2008/10/30 | 1,737 | 1,932 | 1,705 | 1,873 | +198 | +11.8% | 47,200 |
| 2008/10/29 | 1,809 | 1,830 | 1,561 | 1,675 | +16 | +1% | 46,300 |
| 2008/10/28 | 1,532 | 1,659 | 1,527 | 1,659 | +177 | +11.9% | 28,900 |
| 2008/10/27 | 1,700 | 1,700 | 1,480 | 1,482 | -235 | -13.7% | 38,100 |
| 2008/10/24 | 1,740 | 1,780 | 1,700 | 1,717 | +7 | +0.4% | 30,100 |
| 2008/10/23 | 1,848 | 1,848 | 1,675 | 1,710 | -140 | -7.6% | 65,400 |
| 2008/10/22 | 1,960 | 1,964 | 1,850 | 1,850 | -80 | -4.1% | 17,900 |
| 2008/10/21 | 1,957 | 1,960 | 1,910 | 1,930 | -5 | -0.3% | 31,100 |
| 2008/10/20 | 1,923 | 1,940 | 1,897 | 1,935 | +13 | +0.7% | 22,400 |
| 2008/10/17 | 1,876 | 1,927 | 1,860 | 1,922 | +69 | +3.7% | 36,700 |
| 2008/10/16 | 1,907 | 1,927 | 1,850 | 1,853 | -74 | -3.8% | 43,100 |
| 2008/10/15 | 1,884 | 1,928 | 1,852 | 1,927 | +43 | +2.3% | 81,000 |
| 2008/10/14 | 2,070 | 2,100 | 1,849 | 1,884 | -186 | -9% | 77,200 |
| 2008/10/10 | 1,926 | 2,070 | 1,853 | 2,070 | +84 | +4.2% | 87,200 |
| 2008/10/09 | 1,998 | 2,040 | 1,945 | 1,986 | +18 | +0.9% | 24,200 |
| 2008/10/08 | 1,981 | 2,100 | 1,960 | 1,968 | -13 | -0.7% | 26,400 |
| 2008/10/07 | 1,999 | 2,000 | 1,852 | 1,981 | -104 | -5% | 20,400 |
| 2008/10/06 | 2,100 | 2,115 | 2,070 | 2,085 | +45 | +2.2% | 46,600 |
| 2008/10/03 | 2,060 | 2,075 | 2,030 | 2,040 | -35 | -1.7% | 18,100 |
4001～
4050
件表示中 / 6942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 | 268,000円 | +2.4% | -13.9% | 2.95% | 13.74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 | 198,100円 | +26.3% | +164.2% | 4.49% | 7.78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 | 84,200円 | +2.0% | -7.1% | 2.61% | 12.37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 | 401,000円 | +0.5% | +4.5% | 1.50% | 9.84倍 | 0.67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 |
| タムラ製 | 46,400円 | +5.0% | +0.9% | 2.80% | 11.16倍 | 0.62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
