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 |
|---|---|---|---|---|---|---|---|
| 2005/07/06 | 3,110 | 3,130 | 3,090 | 3,100 | -60 | -1.9% | 16,200 |
| 2005/07/05 | 3,160 | 3,180 | 3,130 | 3,160 | +10 | +0.3% | 30,400 |
| 2005/07/04 | 3,140 | 3,180 | 3,100 | 3,150 | +50 | +1.6% | 32,900 |
| 2005/07/01 | 3,090 | 3,130 | 3,090 | 3,100 | +10 | +0.3% | 22,600 |
| 2005/06/30 | 3,060 | 3,120 | 3,060 | 3,090 | +30 | +1% | 32,100 |
| 2005/06/29 | 3,020 | 3,070 | 3,000 | 3,060 | +75 | +2.5% | 44,700 |
| 2005/06/28 | 2,960 | 2,995 | 2,945 | 2,985 | +25 | +0.8% | 36,600 |
| 2005/06/27 | 3,010 | 3,010 | 2,930 | 2,960 | -40 | -1.3% | 40,300 |
| 2005/06/24 | 3,020 | 3,020 | 2,960 | 3,000 | +15 | +0.5% | 15,100 |
| 2005/06/23 | 3,030 | 3,030 | 2,980 | 2,985 | -35 | -1.2% | 9,000 |
| 2005/06/22 | 3,070 | 3,070 | 3,000 | 3,020 | -40 | -1.3% | 18,000 |
| 2005/06/21 | 3,030 | 3,080 | 3,020 | 3,060 | +40 | +1.3% | 18,700 |
| 2005/06/20 | 3,100 | 3,130 | 3,010 | 3,020 | -30 | -1% | 30,000 |
| 2005/06/17 | 3,150 | 3,150 | 3,050 | 3,050 | -90 | -2.9% | 53,800 |
| 2005/06/16 | 2,980 | 3,170 | 2,970 | 3,140 | +200 | +6.8% | 104,900 |
| 2005/06/15 | 2,945 | 2,945 | 2,875 | 2,940 | +10 | +0.3% | 23,600 |
| 2005/06/14 | 2,920 | 2,945 | 2,920 | 2,930 | +15 | +0.5% | 24,100 |
| 2005/06/13 | 2,825 | 2,925 | 2,825 | 2,915 | +100 | +3.6% | 42,600 |
| 2005/06/10 | 2,805 | 2,820 | 2,785 | 2,815 | +35 | +1.3% | 23,800 |
| 2005/06/09 | 2,835 | 2,845 | 2,770 | 2,780 | -55 | -1.9% | 27,800 |
| 2005/06/08 | 2,750 | 2,835 | 2,735 | 2,835 | +110 | +4% | 67,100 |
| 2005/06/07 | 2,700 | 2,730 | 2,695 | 2,725 | +10 | +0.4% | 29,300 |
| 2005/06/06 | 2,745 | 2,745 | 2,690 | 2,715 | -25 | -0.9% | 21,200 |
| 2005/06/03 | 2,720 | 2,765 | 2,710 | 2,740 | -5 | -0.2% | 19,700 |
| 2005/06/02 | 2,770 | 2,790 | 2,745 | 2,745 | +5 | +0.2% | 23,400 |
| 2005/06/01 | 2,755 | 2,755 | 2,720 | 2,740 | -10 | -0.4% | 21,100 |
| 2005/05/31 | 2,740 | 2,765 | 2,720 | 2,750 | +70 | +2.6% | 26,300 |
| 2005/05/30 | 2,740 | 2,740 | 2,640 | 2,680 | -25 | -0.9% | 30,500 |
| 2005/05/27 | 2,685 | 2,730 | 2,685 | 2,705 | +25 | +0.9% | 41,500 |
| 2005/05/26 | 2,710 | 2,740 | 2,555 | 2,680 | -50 | -1.8% | 32,700 |
| 2005/05/25 | 2,805 | 2,815 | 2,725 | 2,730 | -100 | -3.5% | 42,700 |
| 2005/05/24 | 2,715 | 2,860 | 2,715 | 2,830 | +125 | +4.6% | 126,000 |
| 2005/05/23 | 2,710 | 2,720 | 2,675 | 2,705 | -45 | -1.6% | 26,500 |
| 2005/05/20 | 2,840 | 2,840 | 2,745 | 2,750 | -10 | -0.4% | 42,000 |
| 2005/05/19 | 2,805 | 2,845 | 2,720 | 2,760 | -10 | -0.4% | 50,400 |
| 2005/05/18 | 2,870 | 2,915 | 2,725 | 2,770 | -95 | -3.3% | 129,300 |
| 2005/05/17 | 3,170 | 3,170 | 2,865 | 2,865 | -335 | -10.5% | 167,400 |
| 2005/05/16 | 3,230 | 3,230 | 3,160 | 3,200 | -30 | -0.9% | 83,700 |
| 2005/05/13 | 3,220 | 3,230 | 3,140 | 3,230 | ±0 | ±0% | 56,400 |
| 2005/05/12 | 3,250 | 3,250 | 3,180 | 3,230 | -20 | -0.6% | 42,100 |
| 2005/05/11 | 3,200 | 3,270 | 3,200 | 3,250 | ±0 | ±0% | 85,100 |
| 2005/05/10 | 3,320 | 3,350 | 3,150 | 3,250 | -70 | -2.1% | 113,200 |
| 2005/05/09 | 3,190 | 3,430 | 3,040 | 3,320 | +120 | +3.8% | 167,100 |
| 2005/05/06 | 3,200 | 3,230 | 3,150 | 3,200 | +40 | +1.3% | 24,700 |
| 2005/05/02 | 3,160 | 3,160 | 3,110 | 3,160 | -10 | -0.3% | 11,000 |
| 2005/04/28 | 3,170 | 3,200 | 3,110 | 3,170 | +20 | +0.6% | 24,900 |
| 2005/04/27 | 3,110 | 3,170 | 3,100 | 3,150 | -10 | -0.3% | 23,200 |
| 2005/04/26 | 3,130 | 3,160 | 3,110 | 3,160 | -20 | -0.6% | 33,900 |
| 2005/04/25 | 3,170 | 3,210 | 3,170 | 3,180 | ±0 | ±0% | 22,000 |
| 2005/04/22 | 3,200 | 3,240 | 3,140 | 3,180 | +30 | +1% | 23,800 |
4851～
4900
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
