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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 3,280 | 3,300 | 3,240 | 3,250 | -50 | -1.5% | 11,300 |
| 2007/10/04 | 3,280 | 3,300 | 3,280 | 3,300 | -20 | -0.6% | 4,600 |
| 2007/10/03 | 3,370 | 3,370 | 3,290 | 3,320 | ±0 | ±0% | 10,300 |
| 2007/10/02 | 3,290 | 3,320 | 3,290 | 3,320 | +50 | +1.5% | 9,600 |
| 2007/10/01 | 3,290 | 3,320 | 3,260 | 3,270 | -20 | -0.6% | 11,600 |
| 2007/09/28 | 3,240 | 3,300 | 3,230 | 3,290 | +30 | +0.9% | 18,800 |
| 2007/09/27 | 3,240 | 3,270 | 3,230 | 3,260 | +60 | +1.9% | 9,900 |
| 2007/09/26 | 3,270 | 3,270 | 3,190 | 3,200 | -40 | -1.2% | 13,600 |
| 2007/09/25 | 3,360 | 3,360 | 3,220 | 3,240 | -90 | -2.7% | 15,300 |
| 2007/09/21 | 3,310 | 3,340 | 3,260 | 3,330 | -10 | -0.3% | 13,200 |
| 2007/09/20 | 3,420 | 3,420 | 3,300 | 3,340 | -40 | -1.2% | 15,800 |
| 2007/09/19 | 3,360 | 3,390 | 3,340 | 3,380 | +40 | +1.2% | 16,400 |
| 2007/09/18 | 3,360 | 3,430 | 3,340 | 3,340 | -50 | -1.5% | 9,000 |
| 2007/09/14 | 3,430 | 3,430 | 3,390 | 3,390 | +10 | +0.3% | 46,800 |
| 2007/09/13 | 3,450 | 3,450 | 3,380 | 3,380 | -50 | -1.5% | 33,100 |
| 2007/09/12 | 3,470 | 3,470 | 3,430 | 3,430 | +10 | +0.3% | 16,500 |
| 2007/09/11 | 3,330 | 3,440 | 3,330 | 3,420 | ±0 | ±0% | 22,200 |
| 2007/09/10 | 3,390 | 3,420 | 3,380 | 3,420 | +20 | +0.6% | 27,800 |
| 2007/09/07 | 3,320 | 3,430 | 3,300 | 3,400 | +90 | +2.7% | 43,100 |
| 2007/09/06 | 3,240 | 3,350 | 3,200 | 3,310 | +70 | +2.2% | 18,000 |
| 2007/09/05 | 3,260 | 3,280 | 3,230 | 3,240 | -70 | -2.1% | 15,900 |
| 2007/09/04 | 3,350 | 3,350 | 3,270 | 3,310 | -30 | -0.9% | 19,100 |
| 2007/09/03 | 3,360 | 3,360 | 3,290 | 3,340 | +10 | +0.3% | 19,400 |
| 2007/08/31 | 3,240 | 3,330 | 3,200 | 3,330 | +110 | +3.4% | 21,700 |
| 2007/08/30 | 3,190 | 3,220 | 3,160 | 3,220 | +40 | +1.3% | 11,500 |
| 2007/08/29 | 3,220 | 3,220 | 3,080 | 3,180 | -60 | -1.9% | 51,400 |
| 2007/08/28 | 3,260 | 3,270 | 3,180 | 3,240 | +10 | +0.3% | 21,400 |
| 2007/08/27 | 3,150 | 3,240 | 3,150 | 3,230 | +120 | +3.9% | 53,600 |
| 2007/08/24 | 3,200 | 3,200 | 3,100 | 3,110 | -90 | -2.8% | 17,300 |
| 2007/08/23 | 3,100 | 3,210 | 3,100 | 3,200 | +120 | +3.9% | 17,900 |
| 2007/08/22 | 3,110 | 3,130 | 3,070 | 3,080 | -30 | -1% | 12,700 |
| 2007/08/21 | 3,150 | 3,180 | 3,100 | 3,110 | +40 | +1.3% | 27,700 |
| 2007/08/20 | 3,060 | 3,150 | 3,030 | 3,070 | +60 | +2% | 25,600 |
| 2007/08/17 | 3,060 | 3,100 | 2,975 | 3,010 | -80 | -2.6% | 32,200 |
| 2007/08/16 | 3,200 | 3,200 | 3,050 | 3,090 | -150 | -4.6% | 20,500 |
| 2007/08/15 | 3,270 | 3,280 | 3,210 | 3,240 | +10 | +0.3% | 19,400 |
| 2007/08/14 | 3,200 | 3,260 | 3,170 | 3,230 | +30 | +0.9% | 30,400 |
| 2007/08/13 | 3,020 | 3,260 | 3,020 | 3,200 | +130 | +4.2% | 74,800 |
| 2007/08/10 | 3,200 | 3,220 | 3,040 | 3,070 | -220 | -6.7% | 76,900 |
| 2007/08/09 | 3,400 | 3,460 | 3,290 | 3,290 | -60 | -1.8% | 70,300 |
| 2007/08/08 | 3,380 | 3,400 | 3,260 | 3,350 | -30 | -0.9% | 47,600 |
| 2007/08/07 | 3,700 | 3,700 | 3,330 | 3,380 | -320 | -8.6% | 35,400 |
| 2007/08/06 | 3,550 | 3,750 | 3,530 | 3,700 | +100 | +2.8% | 46,500 |
| 2007/08/03 | 3,610 | 3,640 | 3,580 | 3,600 | -10 | -0.3% | 20,100 |
| 2007/08/02 | 3,540 | 3,640 | 3,490 | 3,610 | +50 | +1.4% | 51,400 |
| 2007/08/01 | 3,540 | 3,590 | 3,540 | 3,560 | -60 | -1.7% | 37,200 |
| 2007/07/31 | 3,570 | 3,640 | 3,530 | 3,620 | ±0 | ±0% | 32,700 |
| 2007/07/30 | 3,470 | 3,620 | 3,470 | 3,620 | +150 | +4.3% | 48,700 |
| 2007/07/27 | 3,470 | 3,490 | 3,440 | 3,470 | ±0 | ±0% | 47,300 |
| 2007/07/26 | 3,410 | 3,500 | 3,410 | 3,470 | +60 | +1.8% | 50,600 |
4351～
4400
件表示中 / 6999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 | 284,600円 | +6.8% | +14.3% | 3.37% | 11.91倍 | 0.61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 |
| 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 |
| フォスタ電 | 172,900円 | -1.9% | -22.3% | 4.05% | 9.65倍 | 0.63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 |
| エンプラス | 410,500円 | -0.2% | -44.9% | 1.95% | 17.27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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
