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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 3,360 | 3,380 | 3,330 | 3,340 | -50 | -1.5% | 29,600 |
| 2005/09/26 | 3,340 | 3,390 | 3,330 | 3,390 | +10 | +0.3% | 52,900 |
| 2005/09/22 | 3,490 | 3,500 | 3,360 | 3,380 | -110 | -3.2% | 46,800 |
| 2005/09/21 | 3,500 | 3,510 | 3,480 | 3,490 | +20 | +0.6% | 63,400 |
| 2005/09/20 | 3,450 | 3,470 | 3,440 | 3,470 | +50 | +1.5% | 63,800 |
| 2005/09/16 | 3,410 | 3,430 | 3,400 | 3,420 | +20 | +0.6% | 62,800 |
| 2005/09/15 | 3,360 | 3,470 | 3,360 | 3,400 | +110 | +3.3% | 109,600 |
| 2005/09/14 | 3,260 | 3,330 | 3,260 | 3,290 | -10 | -0.3% | 50,800 |
| 2005/09/13 | 3,320 | 3,350 | 3,280 | 3,300 | -20 | -0.6% | 48,700 |
| 2005/09/12 | 3,320 | 3,390 | 3,310 | 3,320 | +30 | +0.9% | 31,500 |
| 2005/09/09 | 3,290 | 3,290 | 3,240 | 3,290 | +10 | +0.3% | 46,300 |
| 2005/09/08 | 3,340 | 3,340 | 3,260 | 3,280 | -50 | -1.5% | 25,000 |
| 2005/09/07 | 3,320 | 3,360 | 3,300 | 3,330 | +60 | +1.8% | 77,800 |
| 2005/09/06 | 3,450 | 3,450 | 3,190 | 3,270 | -170 | -4.9% | 55,300 |
| 2005/09/05 | 3,450 | 3,450 | 3,410 | 3,440 | +10 | +0.3% | 31,400 |
| 2005/09/02 | 3,460 | 3,460 | 3,430 | 3,430 | ±0 | ±0% | 14,200 |
| 2005/09/01 | 3,480 | 3,490 | 3,430 | 3,430 | -40 | -1.2% | 21,300 |
| 2005/08/31 | 3,480 | 3,480 | 3,470 | 3,470 | ±0 | ±0% | 14,100 |
| 2005/08/30 | 3,460 | 3,490 | 3,460 | 3,470 | +20 | +0.6% | 28,800 |
| 2005/08/29 | 3,450 | 3,500 | 3,450 | 3,450 | -10 | -0.3% | 34,200 |
| 2005/08/26 | 3,490 | 3,530 | 3,450 | 3,460 | -20 | -0.6% | 47,600 |
| 2005/08/25 | 3,480 | 3,540 | 3,460 | 3,480 | -30 | -0.9% | 43,000 |
| 2005/08/24 | 3,500 | 3,580 | 3,500 | 3,510 | -40 | -1.1% | 52,600 |
| 2005/08/23 | 3,670 | 3,690 | 3,540 | 3,550 | -130 | -3.5% | 63,100 |
| 2005/08/22 | 3,680 | 3,730 | 3,610 | 3,680 | +10 | +0.3% | 64,800 |
| 2005/08/19 | 3,690 | 3,690 | 3,670 | 3,670 | +10 | +0.3% | 29,500 |
| 2005/08/18 | 3,670 | 3,690 | 3,640 | 3,660 | +20 | +0.5% | 38,600 |
| 2005/08/17 | 3,690 | 3,750 | 3,640 | 3,640 | -50 | -1.4% | 47,400 |
| 2005/08/16 | 3,680 | 3,700 | 3,620 | 3,690 | +60 | +1.7% | 16,300 |
| 2005/08/15 | 3,570 | 3,650 | 3,570 | 3,630 | +70 | +2% | 36,700 |
| 2005/08/12 | 3,550 | 3,570 | 3,550 | 3,560 | -10 | -0.3% | 26,000 |
| 2005/08/11 | 3,480 | 3,570 | 3,450 | 3,570 | +120 | +3.5% | 46,000 |
| 2005/08/10 | 3,400 | 3,460 | 3,400 | 3,450 | +60 | +1.8% | 23,200 |
| 2005/08/09 | 3,380 | 3,490 | 3,370 | 3,390 | -40 | -1.2% | 27,000 |
| 2005/08/08 | 3,400 | 3,430 | 3,360 | 3,430 | -60 | -1.7% | 78,300 |
| 2005/08/05 | 3,400 | 3,540 | 3,370 | 3,490 | +190 | +5.8% | 201,300 |
| 2005/08/04 | 3,250 | 3,310 | 3,250 | 3,300 | ±0 | ±0% | 48,000 |
| 2005/08/03 | 3,320 | 3,330 | 3,260 | 3,300 | -40 | -1.2% | 28,100 |
| 2005/08/02 | 3,310 | 3,350 | 3,310 | 3,340 | +20 | +0.6% | 22,300 |
| 2005/08/01 | 3,300 | 3,330 | 3,290 | 3,320 | +10 | +0.3% | 27,400 |
| 2005/07/29 | 3,250 | 3,340 | 3,250 | 3,310 | +110 | +3.4% | 31,100 |
| 2005/07/28 | 3,200 | 3,220 | 3,190 | 3,200 | -50 | -1.5% | 15,600 |
| 2005/07/27 | 3,220 | 3,250 | 3,170 | 3,250 | +10 | +0.3% | 31,200 |
| 2005/07/26 | 3,300 | 3,300 | 3,170 | 3,240 | -90 | -2.7% | 39,400 |
| 2005/07/25 | 3,500 | 3,520 | 3,330 | 3,330 | +70 | +2.1% | 56,600 |
| 2005/07/22 | 3,260 | 3,270 | 3,220 | 3,260 | -40 | -1.2% | 10,800 |
| 2005/07/21 | 3,340 | 3,340 | 3,300 | 3,300 | -50 | -1.5% | 21,200 |
| 2005/07/20 | 3,280 | 3,380 | 3,280 | 3,350 | +110 | +3.4% | 55,600 |
| 2005/07/19 | 3,230 | 3,260 | 3,200 | 3,240 | ±0 | ±0% | 36,200 |
| 2005/07/15 | 3,220 | 3,260 | 3,190 | 3,240 | -10 | -0.3% | 61,900 |
4851～
4900
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
