アイスコの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/04/26 | 1,655 | 1,656 | 1,630 | 1,632 | -11 | -0.7% | 3,400 |
2024/04/25 | 1,600 | 1,654 | 1,595 | 1,643 | +45 | +2.8% | 9,900 |
2024/04/24 | 1,598 | 1,608 | 1,583 | 1,598 | +15 | +0.9% | 4,200 |
2024/04/23 | 1,575 | 1,583 | 1,575 | 1,583 | -7 | -0.4% | 600 |
2024/04/22 | 1,577 | 1,590 | 1,571 | 1,590 | ±0 | ±0% | 2,200 |
2024/04/19 | 1,595 | 1,595 | 1,587 | 1,590 | -11 | -0.7% | 2,600 |
2024/04/18 | 1,591 | 1,607 | 1,591 | 1,601 | -8 | -0.5% | 1,700 |
2024/04/17 | 1,603 | 1,609 | 1,595 | 1,609 | +7 | +0.4% | 2,900 |
2024/04/16 | 1,603 | 1,619 | 1,598 | 1,602 | -3 | -0.2% | 4,300 |
2024/04/15 | 1,601 | 1,608 | 1,601 | 1,605 | -2 | -0.1% | 2,200 |
2024/04/12 | 1,607 | 1,620 | 1,607 | 1,607 | -14 | -0.9% | 1,100 |
2024/04/11 | 1,623 | 1,623 | 1,595 | 1,621 | -2 | -0.1% | 3,400 |
2024/04/10 | 1,624 | 1,624 | 1,616 | 1,623 | -1 | -0.1% | 1,900 |
2024/04/09 | 1,624 | 1,624 | 1,622 | 1,624 | +2 | +0.1% | 300 |
2024/04/08 | 1,613 | 1,623 | 1,613 | 1,622 | +12 | +0.7% | 700 |
2024/04/05 | 1,602 | 1,610 | 1,600 | 1,610 | -8 | -0.5% | 1,300 |
2024/04/04 | 1,603 | 1,618 | 1,601 | 1,618 | +6 | +0.4% | 2,200 |
2024/04/03 | 1,604 | 1,625 | 1,601 | 1,612 | +6 | +0.4% | 2,700 |
2024/04/02 | 1,612 | 1,613 | 1,606 | 1,606 | -6 | -0.4% | 1,700 |
2024/04/01 | 1,623 | 1,624 | 1,612 | 1,612 | -4 | -0.2% | 3,800 |
2024/03/29 | 1,622 | 1,627 | 1,615 | 1,616 | -11 | -0.7% | 3,000 |
2024/03/28 | 1,638 | 1,650 | 1,627 | 1,627 | -10 | -0.6% | 800 |
2024/03/27 | 1,612 | 1,659 | 1,602 | 1,637 | +17 | +1% | 3,200 |
2024/03/26 | 1,651 | 1,660 | 1,609 | 1,620 | -6 | -0.4% | 3,400 |
2024/03/25 | 1,610 | 1,626 | 1,610 | 1,626 | +26 | +1.6% | 1,100 |
2024/03/22 | 1,600 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 600 |
2024/03/21 | 1,602 | 1,606 | 1,594 | 1,600 | +2 | +0.1% | 4,500 |
2024/03/19 | 1,598 | 1,609 | 1,598 | 1,598 | -3 | -0.2% | 2,000 |
2024/03/18 | 1,595 | 1,610 | 1,595 | 1,601 | +7 | +0.4% | 2,500 |
2024/03/15 | 1,571 | 1,594 | 1,571 | 1,594 | +12 | +0.8% | 1,700 |
2024/03/14 | 1,575 | 1,593 | 1,575 | 1,582 | +7 | +0.4% | 4,000 |
2024/03/13 | 1,556 | 1,575 | 1,556 | 1,575 | +22 | +1.4% | 1,100 |
2024/03/12 | 1,550 | 1,569 | 1,550 | 1,553 | -2 | -0.1% | 2,200 |
2024/03/11 | 1,557 | 1,573 | 1,555 | 1,555 | -10 | -0.6% | 2,100 |
2024/03/08 | 1,546 | 1,598 | 1,546 | 1,565 | ±0 | ±0% | 2,800 |
2024/03/07 | 1,580 | 1,580 | 1,563 | 1,565 | -15 | -0.9% | 2,300 |
2024/03/06 | 1,583 | 1,590 | 1,550 | 1,580 | -3 | -0.2% | 3,100 |
2024/03/05 | 1,600 | 1,600 | 1,581 | 1,583 | -17 | -1.1% | 5,100 |
2024/03/04 | 1,577 | 1,615 | 1,577 | 1,600 | +17 | +1.1% | 6,800 |
2024/03/01 | 1,573 | 1,585 | 1,573 | 1,583 | +10 | +0.6% | 2,000 |
2024/02/29 | 1,576 | 1,580 | 1,573 | 1,573 | -7 | -0.4% | 2,500 |
2024/02/28 | 1,561 | 1,580 | 1,560 | 1,580 | +24 | +1.5% | 1,900 |
2024/02/27 | 1,551 | 1,558 | 1,551 | 1,556 | +11 | +0.7% | 900 |
2024/02/26 | 1,550 | 1,550 | 1,534 | 1,545 | +17 | +1.1% | 2,700 |
2024/02/22 | 1,535 | 1,545 | 1,527 | 1,528 | -6 | -0.4% | 1,900 |
2024/02/21 | 1,559 | 1,559 | 1,529 | 1,534 | -20 | -1.3% | 2,400 |
2024/02/20 | 1,566 | 1,570 | 1,531 | 1,554 | -10 | -0.6% | 1,200 |
2024/02/19 | 1,521 | 1,564 | 1,521 | 1,564 | +25 | +1.6% | 700 |
2024/02/16 | 1,505 | 1,539 | 1,505 | 1,539 | +34 | +2.3% | 2,200 |
2024/02/15 | 1,512 | 1,519 | 1,505 | 1,505 | -7 | -0.5% | 3,800 |
1~
50
件表示中 / 748件
類似銘柄と比較する
現在ご覧いただいている「アイスコ」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 |
---|---|---|---|---|---|---|---|---|
アイスコ | 163,200円 | +10.3% | +145.8% | 2.33% | 11.32倍 | 0.89倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
メタプラネット | 2,900円 | -42.5% | - | 0.00% | - | 2.94倍 |
|
東京でホテル1店を運営。ホテルは事業規模を縮小し、投資や小売流通事業への参入を模索中 |
YKT | 27,700円 | +0.9% | +31.9% | 1.81% | 8.04倍 | 0.40倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
テーオーHD | 34,500円 | -0.4% | +233.3% | 0.00% | 13.82倍 | 9.17倍 |
|
函館本社の持株会社。流通、自動車、木材製販を柱に再建中。23年フローリング持分会社を解散 |
ハイパー | 29,500円 | +3.5% | +20.6% | 2.37% | 29.01倍 | 1.05倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル(事務用品)代理店等も兼営 |
市場注目の銘柄
チャート関連のコラム