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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,799 | 1,799 | 1,700 | 1,720 | -61 | -3.4% | 7,900 |
| 2025/04/03 | 1,799 | 1,800 | 1,781 | 1,781 | -19 | -1.1% | 4,200 |
| 2025/04/02 | 1,803 | 1,805 | 1,800 | 1,800 | -3 | -0.2% | 1,100 |
| 2025/04/01 | 1,790 | 1,828 | 1,790 | 1,803 | +16 | +0.9% | 2,900 |
| 2025/03/31 | 1,801 | 1,801 | 1,785 | 1,787 | -21 | -1.2% | 6,500 |
| 2025/03/28 | 1,786 | 1,826 | 1,785 | 1,808 | -77 | -4.1% | 10,200 |
| 2025/03/27 | 1,882 | 1,888 | 1,879 | 1,885 | +10 | +0.5% | 11,900 |
| 2025/03/26 | 1,843 | 1,875 | 1,843 | 1,875 | +32 | +1.7% | 8,400 |
| 2025/03/25 | 1,844 | 1,844 | 1,839 | 1,843 | +2 | +0.1% | 5,500 |
| 2025/03/24 | 1,840 | 1,845 | 1,839 | 1,841 | +2 | +0.1% | 8,500 |
| 2025/03/21 | 1,835 | 1,839 | 1,831 | 1,839 | +8 | +0.4% | 4,000 |
| 2025/03/19 | 1,832 | 1,835 | 1,830 | 1,831 | -1 | -0.1% | 4,600 |
| 2025/03/18 | 1,829 | 1,832 | 1,829 | 1,832 | +1 | +0.1% | 1,800 |
| 2025/03/17 | 1,833 | 1,835 | 1,825 | 1,831 | -2 | -0.1% | 9,300 |
| 2025/03/14 | 1,830 | 1,833 | 1,829 | 1,833 | +4 | +0.2% | 2,300 |
| 2025/03/13 | 1,832 | 1,833 | 1,829 | 1,829 | -3 | -0.2% | 3,800 |
| 2025/03/12 | 1,832 | 1,832 | 1,828 | 1,832 | ±0 | ±0% | 4,300 |
| 2025/03/11 | 1,829 | 1,832 | 1,827 | 1,832 | +3 | +0.2% | 3,300 |
| 2025/03/10 | 1,831 | 1,832 | 1,828 | 1,829 | -2 | -0.1% | 5,400 |
| 2025/03/07 | 1,833 | 1,834 | 1,830 | 1,831 | -2 | -0.1% | 3,800 |
| 2025/03/06 | 1,830 | 1,833 | 1,826 | 1,833 | +4 | +0.2% | 4,900 |
| 2025/03/05 | 1,827 | 1,831 | 1,826 | 1,829 | +2 | +0.1% | 2,600 |
| 2025/03/04 | 1,826 | 1,829 | 1,823 | 1,827 | -2 | -0.1% | 2,000 |
| 2025/03/03 | 1,830 | 1,830 | 1,820 | 1,829 | -2 | -0.1% | 3,500 |
| 2025/02/28 | 1,830 | 1,833 | 1,823 | 1,831 | +1 | +0.1% | 3,900 |
| 2025/02/27 | 1,825 | 1,837 | 1,822 | 1,830 | +5 | +0.3% | 6,700 |
| 2025/02/26 | 1,820 | 1,825 | 1,815 | 1,825 | +10 | +0.6% | 3,100 |
| 2025/02/25 | 1,820 | 1,821 | 1,812 | 1,815 | +3 | +0.2% | 3,600 |
| 2025/02/21 | 1,815 | 1,816 | 1,812 | 1,812 | -2 | -0.1% | 2,000 |
| 2025/02/20 | 1,815 | 1,821 | 1,810 | 1,814 | +4 | +0.2% | 2,400 |
| 2025/02/19 | 1,820 | 1,820 | 1,810 | 1,810 | -6 | -0.3% | 3,100 |
| 2025/02/18 | 1,815 | 1,816 | 1,811 | 1,816 | +1 | +0.1% | 1,700 |
| 2025/02/17 | 1,819 | 1,820 | 1,811 | 1,815 | +7 | +0.4% | 5,600 |
| 2025/02/14 | 1,828 | 1,828 | 1,806 | 1,808 | -12 | -0.7% | 3,800 |
| 2025/02/13 | 1,828 | 1,828 | 1,803 | 1,820 | +2 | +0.1% | 7,000 |
| 2025/02/12 | 1,808 | 1,819 | 1,808 | 1,818 | +18 | +1% | 7,100 |
| 2025/02/10 | 1,796 | 1,806 | 1,791 | 1,800 | +3 | +0.2% | 5,900 |
| 2025/02/07 | 1,789 | 1,799 | 1,789 | 1,797 | +8 | +0.4% | 3,700 |
| 2025/02/06 | 1,790 | 1,790 | 1,775 | 1,789 | -1 | -0.1% | 4,100 |
| 2025/02/05 | 1,779 | 1,790 | 1,779 | 1,790 | +14 | +0.8% | 3,300 |
| 2025/02/04 | 1,781 | 1,784 | 1,772 | 1,776 | -4 | -0.2% | 2,000 |
| 2025/02/03 | 1,777 | 1,780 | 1,766 | 1,780 | +11 | +0.6% | 4,600 |
| 2025/01/31 | 1,779 | 1,780 | 1,764 | 1,769 | -6 | -0.3% | 3,500 |
| 2025/01/30 | 1,770 | 1,775 | 1,758 | 1,775 | +23 | +1.3% | 2,200 |
| 2025/01/29 | 1,755 | 1,759 | 1,751 | 1,752 | +3 | +0.2% | 1,700 |
| 2025/01/28 | 1,750 | 1,751 | 1,736 | 1,749 | +18 | +1% | 2,200 |
| 2025/01/27 | 1,751 | 1,751 | 1,730 | 1,731 | -19 | -1.1% | 5,400 |
| 2025/01/24 | 1,771 | 1,779 | 1,750 | 1,750 | -21 | -1.2% | 14,100 |
| 2025/01/23 | 1,787 | 1,787 | 1,771 | 1,771 | -7 | -0.4% | 1,300 |
| 2025/01/22 | 1,769 | 1,795 | 1,769 | 1,778 | +7 | +0.4% | 4,600 |
1～
50
件表示中 / 976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 | 165,000円 | +6.9% | +10.7% | 1.15% | 18.15倍 | 1.71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 |
| 内外テック | 189,600円 | -8.8% | +22.0% | 5.22% | 6.91倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| 万世電機 | 397,000円 | -10.1% | -34.6% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| リリカラ | 52,900円 | +8.9% | +934.5% | 6.81% | 14.48倍 | 0.78倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| タカショー | 36,000円 | +9.3% | +388.0% | 1.39% | 49.72倍 | 0.49倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
市場注目の銘柄
チャート関連のコラム
