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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,521 | 1,521 | 1,504 | 1,510 | -17 | -1.1% | 400 |
| 2023/08/01 | 1,503 | 1,527 | 1,501 | 1,527 | -16 | -1% | 400 |
| 2023/07/31 | 1,535 | 1,571 | 1,535 | 1,543 | +10 | +0.7% | 2,800 |
| 2023/07/28 | 1,502 | 1,533 | 1,500 | 1,533 | +45 | +3% | 4,400 |
| 2023/07/27 | 1,515 | 1,515 | 1,455 | 1,488 | -36 | -2.4% | 4,100 |
| 2023/07/26 | 1,577 | 1,580 | 1,520 | 1,524 | -66 | -4.2% | 3,700 |
| 2023/07/25 | 1,606 | 1,606 | 1,560 | 1,590 | -16 | -1% | 2,700 |
| 2023/07/24 | 1,615 | 1,615 | 1,600 | 1,606 | -10 | -0.6% | 1,700 |
| 2023/07/21 | 1,598 | 1,616 | 1,598 | 1,616 | +11 | +0.7% | 1,700 |
| 2023/07/20 | 1,610 | 1,610 | 1,598 | 1,605 | +5 | +0.3% | 1,400 |
| 2023/07/19 | 1,600 | 1,609 | 1,591 | 1,600 | +5 | +0.3% | 1,600 |
| 2023/07/18 | 1,626 | 1,626 | 1,550 | 1,595 | +5 | +0.3% | 7,000 |
| 2023/07/14 | 1,599 | 1,599 | 1,565 | 1,590 | -6 | -0.4% | 3,100 |
| 2023/07/13 | 1,615 | 1,623 | 1,575 | 1,596 | -17 | -1.1% | 2,400 |
| 2023/07/12 | 1,630 | 1,635 | 1,604 | 1,613 | +4 | +0.2% | 6,300 |
| 2023/07/11 | 1,619 | 1,619 | 1,599 | 1,609 | +26 | +1.6% | 4,200 |
| 2023/07/10 | 1,567 | 1,594 | 1,567 | 1,583 | +16 | +1% | 2,900 |
| 2023/07/07 | 1,578 | 1,580 | 1,566 | 1,567 | -11 | -0.7% | 1,300 |
| 2023/07/06 | 1,598 | 1,598 | 1,577 | 1,578 | -20 | -1.3% | 800 |
| 2023/07/05 | 1,590 | 1,599 | 1,590 | 1,598 | +8 | +0.5% | 300 |
| 2023/07/04 | 1,600 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 1,000 |
| 2023/07/03 | 1,610 | 1,610 | 1,590 | 1,590 | ±0 | ±0% | 1,500 |
| 2023/06/30 | 1,602 | 1,618 | 1,588 | 1,590 | -29 | -1.8% | 2,800 |
| 2023/06/29 | 1,621 | 1,621 | 1,586 | 1,619 | +4 | +0.2% | 3,700 |
| 2023/06/28 | 1,585 | 1,615 | 1,585 | 1,615 | +38 | +2.4% | 2,600 |
| 2023/06/27 | 1,577 | 1,579 | 1,572 | 1,577 | +3 | +0.2% | 2,500 |
| 2023/06/26 | 1,592 | 1,592 | 1,574 | 1,574 | -7 | -0.4% | 800 |
| 2023/06/23 | 1,571 | 1,581 | 1,533 | 1,581 | -13 | -0.8% | 4,500 |
| 2023/06/22 | 1,599 | 1,599 | 1,594 | 1,594 | -7 | -0.4% | 300 |
| 2023/06/21 | 1,599 | 1,601 | 1,580 | 1,601 | -2 | -0.1% | 1,100 |
| 2023/06/20 | 1,590 | 1,603 | 1,586 | 1,603 | -4 | -0.2% | 1,800 |
| 2023/06/19 | 1,647 | 1,666 | 1,590 | 1,607 | -27 | -1.7% | 8,000 |
| 2023/06/16 | 1,575 | 1,634 | 1,575 | 1,634 | +64 | +4.1% | 7,300 |
| 2023/06/15 | 1,584 | 1,588 | 1,570 | 1,570 | +10 | +0.6% | 3,700 |
| 2023/06/14 | 1,519 | 1,560 | 1,519 | 1,560 | +40 | +2.6% | 6,300 |
| 2023/06/13 | 1,520 | 1,521 | 1,513 | 1,520 | +5 | +0.3% | 1,200 |
| 2023/06/12 | 1,540 | 1,540 | 1,480 | 1,515 | +15 | +1% | 1,400 |
| 2023/06/09 | 1,476 | 1,500 | 1,476 | 1,500 | +20 | +1.4% | 700 |
| 2023/06/08 | 1,500 | 1,510 | 1,479 | 1,480 | -19 | -1.3% | 1,200 |
| 2023/06/07 | 1,481 | 1,504 | 1,481 | 1,499 | +19 | +1.3% | 800 |
| 2023/06/06 | 1,486 | 1,486 | 1,480 | 1,480 | -7 | -0.5% | 1,400 |
| 2023/06/05 | 1,505 | 1,505 | 1,480 | 1,487 | -18 | -1.2% | 1,700 |
| 2023/06/02 | 1,514 | 1,514 | 1,505 | 1,505 | -9 | -0.6% | 300 |
| 2023/06/01 | 1,514 | 1,514 | 1,514 | 1,514 | -31 | -2% | 300 |
| 2023/05/31 | 1,520 | 1,545 | 1,450 | 1,545 | +15 | +1% | 4,600 |
| 2023/05/30 | 1,480 | 1,530 | 1,468 | 1,530 | +50 | +3.4% | 2,000 |
| 2023/05/29 | 1,495 | 1,495 | 1,475 | 1,480 | +11 | +0.7% | 700 |
| 2023/05/26 | 1,517 | 1,519 | 1,450 | 1,469 | -39 | -2.6% | 6,500 |
| 2023/05/25 | 1,531 | 1,531 | 1,505 | 1,508 | -8 | -0.5% | 1,900 |
| 2023/05/24 | 1,627 | 1,627 | 1,515 | 1,516 | -119 | -7.3% | 6,000 |
451～
500
件表示中 / 1018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 | 181,400円 | +4.2% | 0.0% | 1.10% | 15.92倍 | 1.85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 | 200,200円 | +0.5% | -22.0% | 5.09% | 10.95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 |
| ポエック | 151,000円 | +25.4% | +132.6% | 4.64% | 11.39倍 | 1.62倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| ＮａＩＴＯ | 12,900円 | +3.3% | +11.6% | 3.10% | 20.19倍 | 0.55倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 万世電機 | - | 0.0% | +0.3% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
