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 |
|---|---|---|---|---|---|---|---|
| 2005/04/21 | 3,040 | 3,150 | 3,040 | 3,150 | -40 | -1.3% | 47,500 |
| 2005/04/20 | 3,210 | 3,220 | 3,100 | 3,190 | ±0 | ±0% | 50,600 |
| 2005/04/19 | 3,180 | 3,200 | 3,090 | 3,190 | -60 | -1.8% | 76,800 |
| 2005/04/18 | 3,280 | 3,280 | 3,170 | 3,250 | -60 | -1.8% | 149,100 |
| 2005/04/15 | 3,250 | 3,310 | 3,250 | 3,310 | +10 | +0.3% | 19,900 |
| 2005/04/14 | 3,340 | 3,340 | 3,280 | 3,300 | -40 | -1.2% | 20,400 |
| 2005/04/13 | 3,330 | 3,360 | 3,320 | 3,340 | +20 | +0.6% | 38,000 |
| 2005/04/12 | 3,340 | 3,340 | 3,310 | 3,320 | -20 | -0.6% | 30,200 |
| 2005/04/11 | 3,340 | 3,430 | 3,300 | 3,340 | +50 | +1.5% | 48,200 |
| 2005/04/08 | 3,310 | 3,320 | 3,270 | 3,290 | -10 | -0.3% | 56,600 |
| 2005/04/07 | 3,260 | 3,370 | 3,260 | 3,300 | +90 | +2.8% | 58,100 |
| 2005/04/06 | 3,240 | 3,240 | 3,180 | 3,210 | +20 | +0.6% | 44,800 |
| 2005/04/05 | 3,180 | 3,210 | 3,180 | 3,190 | +10 | +0.3% | 86,800 |
| 2005/04/04 | 3,090 | 3,190 | 3,080 | 3,180 | ±0 | ±0% | 67,300 |
| 2005/04/01 | 3,250 | 3,250 | 3,130 | 3,180 | -70 | -2.2% | 60,200 |
| 2005/03/31 | 3,050 | 3,340 | 3,040 | 3,250 | +220 | +7.3% | 108,000 |
| 2005/03/30 | 2,995 | 3,030 | 2,980 | 3,030 | +10 | +0.3% | 36,300 |
| 2005/03/29 | 2,985 | 3,020 | 2,980 | 3,020 | +35 | +1.2% | 46,900 |
| 2005/03/28 | 2,950 | 2,985 | 2,950 | 2,985 | -15 | -0.5% | 20,600 |
| 2005/03/25 | 2,990 | 3,000 | 2,970 | 3,000 | +10 | +0.3% | 32,400 |
| 2005/03/24 | 3,010 | 3,010 | 2,950 | 2,990 | -20 | -0.7% | 20,200 |
| 2005/03/23 | 3,000 | 3,020 | 2,975 | 3,010 | +15 | +0.5% | 54,900 |
| 2005/03/22 | 2,920 | 3,000 | 2,900 | 2,995 | +155 | +5.5% | 57,200 |
| 2005/03/18 | 2,875 | 2,895 | 2,840 | 2,840 | +5 | +0.2% | 13,500 |
| 2005/03/17 | 2,895 | 2,895 | 2,800 | 2,835 | -20 | -0.7% | 21,800 |
| 2005/03/16 | 2,850 | 2,890 | 2,825 | 2,855 | +5 | +0.2% | 13,700 |
| 2005/03/15 | 2,855 | 2,860 | 2,775 | 2,850 | -5 | -0.2% | 45,800 |
| 2005/03/14 | 2,835 | 2,860 | 2,835 | 2,855 | -20 | -0.7% | 31,700 |
| 2005/03/11 | 2,900 | 2,915 | 2,875 | 2,875 | -20 | -0.7% | 49,200 |
| 2005/03/10 | 2,900 | 2,910 | 2,885 | 2,895 | -15 | -0.5% | 8,800 |
| 2005/03/09 | 2,890 | 2,920 | 2,880 | 2,910 | -15 | -0.5% | 17,900 |
| 2005/03/08 | 2,925 | 2,955 | 2,870 | 2,925 | -40 | -1.3% | 32,500 |
| 2005/03/07 | 2,970 | 3,000 | 2,910 | 2,965 | -35 | -1.2% | 44,400 |
| 2005/03/04 | 2,950 | 3,010 | 2,940 | 3,000 | +10 | +0.3% | 22,800 |
| 2005/03/03 | 3,010 | 3,070 | 2,985 | 2,990 | +5 | +0.2% | 51,600 |
| 2005/03/02 | 2,980 | 3,050 | 2,975 | 2,985 | +35 | +1.2% | 68,100 |
| 2005/03/01 | 2,980 | 2,980 | 2,930 | 2,950 | -5 | -0.2% | 36,200 |
| 2005/02/28 | 2,890 | 2,955 | 2,860 | 2,955 | +25 | +0.9% | 74,100 |
| 2005/02/25 | 2,785 | 3,000 | 2,770 | 2,930 | +130 | +4.6% | 131,300 |
| 2005/02/24 | 2,820 | 2,820 | 2,770 | 2,800 | +5 | +0.2% | 25,400 |
| 2005/02/23 | 2,770 | 2,795 | 2,750 | 2,795 | +30 | +1.1% | 67,600 |
| 2005/02/22 | 2,765 | 2,820 | 2,760 | 2,765 | -25 | -0.9% | 22,200 |
| 2005/02/21 | 2,770 | 2,795 | 2,750 | 2,790 | +20 | +0.7% | 21,900 |
| 2005/02/18 | 2,750 | 2,775 | 2,705 | 2,770 | +25 | +0.9% | 15,800 |
| 2005/02/17 | 2,730 | 2,745 | 2,680 | 2,745 | -25 | -0.9% | 22,700 |
| 2005/02/16 | 2,730 | 2,770 | 2,730 | 2,770 | ±0 | ±0% | 19,100 |
| 2005/02/15 | 2,730 | 2,770 | 2,730 | 2,770 | +10 | +0.4% | 12,500 |
| 2005/02/14 | 2,775 | 2,780 | 2,750 | 2,760 | -15 | -0.5% | 9,700 |
| 2005/02/10 | 2,790 | 2,790 | 2,775 | 2,775 | -15 | -0.5% | 34,800 |
| 2005/02/09 | 2,815 | 2,825 | 2,770 | 2,790 | -20 | -0.7% | 39,700 |
4901～
4950
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
