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 |
|---|---|---|---|---|---|---|---|
| 2007/07/13 | 3,430 | 3,460 | 3,390 | 3,430 | -10 | -0.3% | 27,300 |
| 2007/07/12 | 3,480 | 3,490 | 3,420 | 3,440 | -50 | -1.4% | 25,200 |
| 2007/07/11 | 3,490 | 3,510 | 3,460 | 3,490 | ±0 | ±0% | 14,400 |
| 2007/07/10 | 3,440 | 3,490 | 3,440 | 3,490 | +30 | +0.9% | 10,200 |
| 2007/07/09 | 3,450 | 3,470 | 3,430 | 3,460 | +10 | +0.3% | 17,000 |
| 2007/07/06 | 3,460 | 3,460 | 3,430 | 3,450 | -40 | -1.1% | 17,800 |
| 2007/07/05 | 3,470 | 3,490 | 3,450 | 3,490 | +20 | +0.6% | 7,800 |
| 2007/07/04 | 3,450 | 3,470 | 3,430 | 3,470 | -10 | -0.3% | 10,000 |
| 2007/07/03 | 3,450 | 3,490 | 3,450 | 3,480 | ±0 | ±0% | 14,300 |
| 2007/07/02 | 3,420 | 3,480 | 3,420 | 3,480 | +20 | +0.6% | 19,300 |
| 2007/06/29 | 3,490 | 3,500 | 3,400 | 3,460 | -10 | -0.3% | 36,000 |
| 2007/06/28 | 3,400 | 3,490 | 3,390 | 3,470 | +140 | +4.2% | 55,900 |
| 2007/06/27 | 3,370 | 3,370 | 3,330 | 3,330 | -30 | -0.9% | 18,400 |
| 2007/06/26 | 3,380 | 3,380 | 3,360 | 3,360 | -20 | -0.6% | 4,900 |
| 2007/06/25 | 3,400 | 3,410 | 3,380 | 3,380 | -20 | -0.6% | 27,400 |
| 2007/06/22 | 3,420 | 3,420 | 3,390 | 3,400 | -20 | -0.6% | 11,500 |
| 2007/06/21 | 3,410 | 3,420 | 3,400 | 3,420 | ±0 | ±0% | 16,400 |
| 2007/06/20 | 3,410 | 3,440 | 3,400 | 3,420 | +10 | +0.3% | 44,600 |
| 2007/06/19 | 3,440 | 3,440 | 3,370 | 3,410 | -20 | -0.6% | 29,700 |
| 2007/06/18 | 3,330 | 3,430 | 3,320 | 3,430 | +120 | +3.6% | 33,600 |
| 2007/06/15 | 3,330 | 3,330 | 3,290 | 3,310 | ±0 | ±0% | 22,800 |
| 2007/06/14 | 3,260 | 3,320 | 3,260 | 3,310 | +40 | +1.2% | 19,700 |
| 2007/06/13 | 3,230 | 3,290 | 3,230 | 3,270 | -10 | -0.3% | 21,400 |
| 2007/06/12 | 3,240 | 3,310 | 3,240 | 3,280 | +20 | +0.6% | 50,300 |
| 2007/06/11 | 3,220 | 3,270 | 3,210 | 3,260 | +30 | +0.9% | 26,800 |
| 2007/06/08 | 3,310 | 3,320 | 3,210 | 3,230 | -70 | -2.1% | 75,200 |
| 2007/06/07 | 3,300 | 3,310 | 3,240 | 3,300 | -30 | -0.9% | 46,200 |
| 2007/06/06 | 3,290 | 3,350 | 3,280 | 3,330 | +30 | +0.9% | 32,600 |
| 2007/06/05 | 3,290 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 41,800 |
| 2007/06/04 | 3,360 | 3,360 | 3,270 | 3,290 | -50 | -1.5% | 61,100 |
| 2007/06/01 | 3,360 | 3,370 | 3,330 | 3,340 | +10 | +0.3% | 46,700 |
| 2007/05/31 | 3,310 | 3,350 | 3,310 | 3,330 | ±0 | ±0% | 39,900 |
| 2007/05/30 | 3,240 | 3,340 | 3,210 | 3,330 | +140 | +4.4% | 58,100 |
| 2007/05/29 | 3,140 | 3,190 | 3,110 | 3,190 | ±0 | ±0% | 40,500 |
| 2007/05/28 | 3,090 | 3,210 | 3,090 | 3,190 | +120 | +3.9% | 66,400 |
| 2007/05/25 | 3,140 | 3,140 | 3,030 | 3,070 | -70 | -2.2% | 72,500 |
| 2007/05/24 | 3,180 | 3,180 | 3,110 | 3,140 | -50 | -1.6% | 52,100 |
| 2007/05/23 | 3,120 | 3,230 | 3,120 | 3,190 | +20 | +0.6% | 80,100 |
| 2007/05/22 | 3,030 | 3,190 | 3,020 | 3,170 | +130 | +4.3% | 121,000 |
| 2007/05/21 | 3,200 | 3,220 | 3,030 | 3,040 | -160 | -5% | 72,700 |
| 2007/05/18 | 3,260 | 3,260 | 3,160 | 3,200 | -30 | -0.9% | 36,900 |
| 2007/05/17 | 3,270 | 3,270 | 3,220 | 3,230 | ±0 | ±0% | 23,100 |
| 2007/05/16 | 3,280 | 3,280 | 3,210 | 3,230 | ±0 | ±0% | 23,900 |
| 2007/05/15 | 3,310 | 3,320 | 3,210 | 3,230 | -80 | -2.4% | 47,600 |
| 2007/05/14 | 3,320 | 3,350 | 3,290 | 3,310 | +10 | +0.3% | 24,400 |
| 2007/05/11 | 3,330 | 3,340 | 3,270 | 3,300 | -50 | -1.5% | 20,100 |
| 2007/05/10 | 3,350 | 3,420 | 3,290 | 3,350 | +40 | +1.2% | 43,900 |
| 2007/05/09 | 3,400 | 3,410 | 3,280 | 3,310 | -90 | -2.6% | 57,500 |
| 2007/05/08 | 3,450 | 3,450 | 3,390 | 3,400 | -80 | -2.3% | 20,500 |
| 2007/05/07 | 3,440 | 3,560 | 3,440 | 3,480 | +90 | +2.7% | 46,700 |
4351～
4400
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
