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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,352 | 1,352 | 1,313 | 1,329 | -4 | -0.3% | 1,400 |
| 2023/01/23 | 1,360 | 1,360 | 1,333 | 1,333 | +3 | +0.2% | 200 |
| 2023/01/20 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 300 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,316 | 1,316 | 1,316 | 1,316 | +9 | +0.7% | 100 |
| 2023/01/17 | 1,305 | 1,307 | 1,305 | 1,307 | -15 | -1.1% | 500 |
| 2023/01/16 | 1,322 | 1,322 | 1,322 | 1,322 | +2 | +0.2% | 100 |
| 2023/01/13 | 1,330 | 1,330 | 1,320 | 1,320 | +2 | +0.2% | 300 |
| 2023/01/12 | 1,318 | 1,318 | 1,318 | 1,318 | +10 | +0.8% | 200 |
| 2023/01/11 | 1,303 | 1,330 | 1,303 | 1,308 | -25 | -1.9% | 2,500 |
| 2023/01/10 | 1,365 | 1,365 | 1,333 | 1,333 | - | - | 300 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,328 | 1,328 | 1,328 | 1,328 | -1 | -0.1% | 900 |
| 2023/01/04 | 1,344 | 1,357 | 1,329 | 1,329 | -45 | -3.3% | 1,200 |
| 2022/12/30 | 1,389 | 1,389 | 1,370 | 1,374 | +23 | +1.7% | 2,200 |
| 2022/12/29 | 1,305 | 1,351 | 1,305 | 1,351 | +45 | +3.4% | 1,100 |
| 2022/12/28 | 1,310 | 1,326 | 1,306 | 1,306 | -24 | -1.8% | 5,900 |
| 2022/12/27 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 1,600 |
| 2022/12/26 | 1,336 | 1,336 | 1,311 | 1,320 | -12 | -0.9% | 2,800 |
| 2022/12/23 | 1,330 | 1,350 | 1,330 | 1,332 | -3 | -0.2% | 2,000 |
| 2022/12/22 | 1,398 | 1,398 | 1,334 | 1,335 | +24 | +1.8% | 22,800 |
| 2022/12/21 | 1,322 | 1,322 | 1,311 | 1,311 | -12 | -0.9% | 300 |
| 2022/12/20 | 1,375 | 1,382 | 1,323 | 1,323 | -63 | -4.5% | 2,100 |
| 2022/12/19 | 1,380 | 1,386 | 1,373 | 1,386 | -12 | -0.9% | 900 |
| 2022/12/16 | 1,400 | 1,400 | 1,398 | 1,398 | -6 | -0.4% | 1,700 |
| 2022/12/15 | 1,401 | 1,413 | 1,401 | 1,404 | +3 | +0.2% | 1,300 |
| 2022/12/14 | 1,455 | 1,455 | 1,401 | 1,401 | -54 | -3.7% | 700 |
| 2022/12/13 | 1,445 | 1,455 | 1,415 | 1,455 | +7 | +0.5% | 1,900 |
| 2022/12/12 | 1,437 | 1,448 | 1,379 | 1,448 | +41 | +2.9% | 4,300 |
| 2022/12/09 | 1,399 | 1,434 | 1,350 | 1,407 | +8 | +0.6% | 2,500 |
| 2022/12/08 | 1,305 | 1,399 | 1,305 | 1,399 | +89 | +6.8% | 7,800 |
| 2022/12/07 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 900 |
| 2022/12/06 | 1,299 | 1,306 | 1,298 | 1,305 | +6 | +0.5% | 1,300 |
| 2022/12/05 | 1,325 | 1,327 | 1,299 | 1,299 | -32 | -2.4% | 2,500 |
| 2022/12/02 | 1,340 | 1,340 | 1,330 | 1,331 | -9 | -0.7% | 300 |
| 2022/12/01 | 1,384 | 1,385 | 1,340 | 1,340 | -35 | -2.5% | 6,800 |
| 2022/11/30 | 1,386 | 1,394 | 1,375 | 1,375 | -20 | -1.4% | 3,000 |
| 2022/11/29 | 1,382 | 1,400 | 1,373 | 1,395 | +25 | +1.8% | 3,600 |
| 2022/11/28 | 1,410 | 1,420 | 1,370 | 1,370 | -30 | -2.1% | 6,100 |
| 2022/11/25 | 1,416 | 1,432 | 1,400 | 1,400 | -15 | -1.1% | 1,300 |
| 2022/11/24 | 1,411 | 1,430 | 1,411 | 1,415 | +5 | +0.4% | 2,000 |
| 2022/11/22 | 1,410 | 1,410 | 1,408 | 1,410 | ±0 | ±0% | 1,200 |
| 2022/11/21 | 1,410 | 1,410 | 1,409 | 1,410 | ±0 | ±0% | 1,200 |
| 2022/11/18 | 1,410 | 1,410 | 1,410 | 1,410 | -13 | -0.9% | 200 |
| 2022/11/17 | 1,404 | 1,423 | 1,404 | 1,423 | +19 | +1.4% | 1,900 |
| 2022/11/16 | 1,391 | 1,410 | 1,375 | 1,404 | +3 | +0.2% | 4,600 |
| 2022/11/15 | 1,376 | 1,414 | 1,354 | 1,401 | -5 | -0.4% | 12,600 |
| 2022/11/14 | 1,365 | 1,406 | 1,365 | 1,406 | +55 | +4.1% | 700 |
| 2022/11/11 | 1,350 | 1,389 | 1,350 | 1,351 | -15 | -1.1% | 1,800 |
| 2022/11/10 | 1,366 | 1,366 | 1,366 | 1,366 | - | - | 100 |
451～
500
件表示中 / 888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 | 163,400円 | +6.9% | +10.7% | 1.16% | 17.98倍 | 1.69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 |
| アップル | 46,000円 | +35.2% | +27.5% | 3.26% | 4.80倍 | 0.66倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 神 栄 | 153,000円 | +2.0% | -13.6% | 5.88% | 4.65倍 | 0.82倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 石光商事 | 78,900円 | +3.3% | -19.8% | 3.80% | 6.52倍 | 0.53倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| トルク | 21,700円 | +1.1% | -19.3% | 2.76% | 7.25倍 | 0.39倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
