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 |
|---|---|---|---|---|---|---|---|
| 2006/02/15 | 4,200 | 4,250 | 4,150 | 4,160 | +10 | +0.2% | 47,100 |
| 2006/02/14 | 4,140 | 4,190 | 4,000 | 4,150 | -40 | -1% | 61,200 |
| 2006/02/13 | 4,270 | 4,270 | 4,180 | 4,190 | +20 | +0.5% | 61,400 |
| 2006/02/10 | 4,310 | 4,330 | 4,110 | 4,170 | -190 | -4.4% | 33,300 |
| 2006/02/09 | 4,280 | 4,360 | 4,150 | 4,360 | +60 | +1.4% | 68,500 |
| 2006/02/08 | 4,360 | 4,450 | 4,300 | 4,300 | -80 | -1.8% | 56,100 |
| 2006/02/07 | 4,450 | 4,450 | 4,320 | 4,380 | -170 | -3.7% | 65,500 |
| 2006/02/06 | 4,610 | 4,610 | 4,500 | 4,550 | +190 | +4.4% | 72,200 |
| 2006/02/03 | 4,500 | 4,550 | 4,340 | 4,360 | -160 | -3.5% | 55,500 |
| 2006/02/02 | 4,310 | 4,550 | 4,310 | 4,520 | +190 | +4.4% | 65,900 |
| 2006/02/01 | 4,360 | 4,420 | 4,290 | 4,330 | -110 | -2.5% | 30,100 |
| 2006/01/31 | 4,450 | 4,450 | 4,360 | 4,440 | -40 | -0.9% | 28,300 |
| 2006/01/30 | 4,400 | 4,550 | 4,370 | 4,480 | +110 | +2.5% | 29,600 |
| 2006/01/27 | 4,370 | 4,460 | 4,310 | 4,370 | +90 | +2.1% | 27,200 |
| 2006/01/26 | 4,200 | 4,280 | 4,180 | 4,280 | +90 | +2.1% | 36,100 |
| 2006/01/25 | 4,060 | 4,300 | 4,060 | 4,190 | +130 | +3.2% | 45,300 |
| 2006/01/24 | 3,980 | 4,100 | 3,980 | 4,060 | +90 | +2.3% | 37,500 |
| 2006/01/23 | 3,950 | 4,020 | 3,950 | 3,970 | -20 | -0.5% | 51,200 |
| 2006/01/20 | 4,000 | 4,050 | 3,970 | 3,990 | +20 | +0.5% | 55,200 |
| 2006/01/19 | 3,900 | 3,990 | 3,800 | 3,970 | +160 | +4.2% | 80,000 |
| 2006/01/18 | 3,950 | 3,950 | 3,600 | 3,810 | -160 | -4% | 86,400 |
| 2006/01/17 | 3,970 | 4,020 | 3,970 | 3,970 | ±0 | ±0% | 71,100 |
| 2006/01/16 | 4,010 | 4,030 | 3,930 | 3,970 | -90 | -2.2% | 63,700 |
| 2006/01/13 | 4,060 | 4,100 | 4,010 | 4,060 | ±0 | ±0% | 67,000 |
| 2006/01/12 | 4,000 | 4,080 | 3,970 | 4,060 | +110 | +2.8% | 34,700 |
| 2006/01/11 | 4,000 | 4,010 | 3,900 | 3,950 | -110 | -2.7% | 51,300 |
| 2006/01/10 | 4,210 | 4,210 | 4,020 | 4,060 | +100 | +2.5% | 69,200 |
| 2006/01/06 | 3,900 | 4,030 | 3,860 | 3,960 | +150 | +3.9% | 63,800 |
| 2006/01/05 | 3,810 | 3,890 | 3,790 | 3,810 | +50 | +1.3% | 50,400 |
| 2006/01/04 | 3,800 | 3,800 | 3,720 | 3,760 | +10 | +0.3% | 13,600 |
| 2005/12/30 | 3,800 | 3,800 | 3,720 | 3,750 | -100 | -2.6% | 31,100 |
| 2005/12/29 | 3,840 | 3,890 | 3,800 | 3,850 | -40 | -1% | 25,100 |
| 2005/12/28 | 3,820 | 3,890 | 3,800 | 3,890 | +20 | +0.5% | 18,100 |
| 2005/12/27 | 3,820 | 3,920 | 3,800 | 3,870 | +60 | +1.6% | 26,000 |
| 2005/12/26 | 3,910 | 3,930 | 3,780 | 3,810 | -10 | -0.3% | 25,800 |
| 2005/12/22 | 3,800 | 3,890 | 3,800 | 3,820 | ±0 | ±0% | 18,600 |
| 2005/12/21 | 3,950 | 3,950 | 3,810 | 3,820 | -60 | -1.5% | 30,800 |
| 2005/12/20 | 3,800 | 3,980 | 3,800 | 3,880 | +120 | +3.2% | 55,600 |
| 2005/12/19 | 3,740 | 3,810 | 3,740 | 3,760 | +60 | +1.6% | 41,800 |
| 2005/12/16 | 3,730 | 3,760 | 3,690 | 3,700 | -20 | -0.5% | 45,400 |
| 2005/12/15 | 3,700 | 3,760 | 3,670 | 3,720 | +30 | +0.8% | 118,800 |
| 2005/12/14 | 3,670 | 3,690 | 3,620 | 3,690 | +40 | +1.1% | 50,000 |
| 2005/12/13 | 3,640 | 3,670 | 3,610 | 3,650 | +60 | +1.7% | 40,400 |
| 2005/12/12 | 3,510 | 3,590 | 3,510 | 3,590 | +90 | +2.6% | 39,200 |
| 2005/12/09 | 3,500 | 3,520 | 3,470 | 3,500 | -40 | -1.1% | 79,900 |
| 2005/12/08 | 3,620 | 3,620 | 3,510 | 3,540 | -130 | -3.5% | 31,700 |
| 2005/12/07 | 3,660 | 3,670 | 3,620 | 3,670 | +40 | +1.1% | 25,200 |
| 2005/12/06 | 3,710 | 3,710 | 3,630 | 3,630 | -80 | -2.2% | 69,100 |
| 2005/12/05 | 3,700 | 3,740 | 3,680 | 3,710 | +30 | +0.8% | 94,700 |
| 2005/12/02 | 3,700 | 3,730 | 3,670 | 3,680 | -10 | -0.3% | 52,500 |
4701～
4750
件表示中 / 6943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 | 270,900円 | +2.4% | -13.9% | 2.92% | 13.89倍 | 0.60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 | 197,300円 | +26.3% | +164.2% | 4.51% | 7.75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 | 85,400円 | +2.0% | -7.1% | 2.58% | 12.55倍 | 0.76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 | 399,500円 | +0.5% | +4.5% | 1.50% | 9.80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 |
| ミツバ | 83,100円 | -1.8% | -26.2% | 1.20% | 3.57倍 | 0.42倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
