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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,365 | 1,366 | 1,365 | 1,366 | +1 | +0.1% | 300 |
| 2022/11/04 | 1,368 | 1,368 | 1,365 | 1,365 | -3 | -0.2% | 600 |
| 2022/11/02 | 1,384 | 1,384 | 1,365 | 1,368 | -20 | -1.4% | 1,000 |
| 2022/11/01 | 1,391 | 1,391 | 1,388 | 1,388 | -3 | -0.2% | 200 |
| 2022/10/31 | 1,415 | 1,415 | 1,388 | 1,391 | -8 | -0.6% | 1,700 |
| 2022/10/28 | 1,385 | 1,399 | 1,385 | 1,399 | +11 | +0.8% | 900 |
| 2022/10/27 | 1,388 | 1,388 | 1,375 | 1,388 | ±0 | ±0% | 500 |
| 2022/10/26 | 1,388 | 1,388 | 1,388 | 1,388 | +18 | +1.3% | 100 |
| 2022/10/25 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
| 2022/10/24 | 1,370 | 1,370 | 1,370 | 1,370 | -14 | -1% | 100 |
| 2022/10/21 | 1,384 | 1,384 | 1,384 | 1,384 | +15 | +1.1% | 200 |
| 2022/10/20 | 1,370 | 1,370 | 1,369 | 1,369 | ±0 | ±0% | 200 |
| 2022/10/19 | 1,371 | 1,385 | 1,368 | 1,369 | -6 | -0.4% | 800 |
| 2022/10/18 | 1,380 | 1,388 | 1,370 | 1,375 | +2 | +0.1% | 1,800 |
| 2022/10/17 | 1,399 | 1,399 | 1,373 | 1,373 | -20 | -1.4% | 700 |
| 2022/10/14 | 1,374 | 1,393 | 1,373 | 1,393 | +19 | +1.4% | 900 |
| 2022/10/13 | 1,394 | 1,394 | 1,374 | 1,374 | -1 | -0.1% | 300 |
| 2022/10/12 | 1,376 | 1,376 | 1,373 | 1,375 | -4 | -0.3% | 1,100 |
| 2022/10/11 | 1,384 | 1,408 | 1,379 | 1,379 | -4 | -0.3% | 800 |
| 2022/10/07 | 1,383 | 1,390 | 1,383 | 1,383 | -3 | -0.2% | 300 |
| 2022/10/06 | 1,410 | 1,410 | 1,380 | 1,386 | -22 | -1.6% | 3,600 |
| 2022/10/05 | 1,422 | 1,423 | 1,408 | 1,408 | -37 | -2.6% | 1,100 |
| 2022/10/04 | 1,435 | 1,445 | 1,435 | 1,445 | +11 | +0.8% | 200 |
| 2022/10/03 | 1,405 | 1,435 | 1,405 | 1,434 | +37 | +2.6% | 1,800 |
| 2022/09/30 | 1,493 | 1,493 | 1,397 | 1,397 | -79 | -5.4% | 3,300 |
| 2022/09/29 | 1,440 | 1,480 | 1,440 | 1,476 | +66 | +4.7% | 2,200 |
| 2022/09/28 | 1,412 | 1,412 | 1,410 | 1,410 | -10 | -0.7% | 200 |
| 2022/09/27 | 1,418 | 1,426 | 1,418 | 1,420 | +4 | +0.3% | 1,000 |
| 2022/09/26 | 1,416 | 1,416 | 1,416 | 1,416 | ±0 | ±0% | 100 |
| 2022/09/22 | 1,464 | 1,464 | 1,416 | 1,416 | +3 | +0.2% | 700 |
| 2022/09/21 | 1,428 | 1,434 | 1,410 | 1,413 | -45 | -3.1% | 1,900 |
| 2022/09/20 | 1,467 | 1,467 | 1,458 | 1,458 | -2 | -0.1% | 800 |
| 2022/09/16 | 1,468 | 1,468 | 1,438 | 1,460 | -10 | -0.7% | 800 |
| 2022/09/15 | 1,461 | 1,472 | 1,421 | 1,470 | +24 | +1.7% | 2,200 |
| 2022/09/14 | 1,430 | 1,446 | 1,416 | 1,446 | +25 | +1.8% | 1,500 |
| 2022/09/13 | 1,421 | 1,421 | 1,421 | 1,421 | +5 | +0.4% | 200 |
| 2022/09/12 | 1,395 | 1,439 | 1,395 | 1,416 | +1 | +0.1% | 1,900 |
| 2022/09/09 | 1,391 | 1,415 | 1,388 | 1,415 | +24 | +1.7% | 1,300 |
| 2022/09/08 | 1,408 | 1,408 | 1,391 | 1,391 | -15 | -1.1% | 2,700 |
| 2022/09/07 | 1,419 | 1,423 | 1,406 | 1,406 | -11 | -0.8% | 1,900 |
| 2022/09/06 | 1,416 | 1,420 | 1,416 | 1,417 | +2 | +0.1% | 700 |
| 2022/09/05 | 1,413 | 1,440 | 1,413 | 1,415 | +2 | +0.1% | 900 |
| 2022/09/02 | 1,435 | 1,435 | 1,413 | 1,413 | -22 | -1.5% | 1,400 |
| 2022/09/01 | 1,449 | 1,450 | 1,429 | 1,435 | -14 | -1% | 1,900 |
| 2022/08/31 | 1,478 | 1,478 | 1,449 | 1,449 | -31 | -2.1% | 3,600 |
| 2022/08/30 | 1,476 | 1,480 | 1,475 | 1,480 | +40 | +2.8% | 2,300 |
| 2022/08/29 | 1,441 | 1,441 | 1,437 | 1,440 | -22 | -1.5% | 1,200 |
| 2022/08/26 | 1,490 | 1,500 | 1,401 | 1,462 | -29 | -1.9% | 6,800 |
501～
550
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 | 161,200円 | +6.9% | +10.7% | 1.18% | 17.74倍 | 1.67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 | 45,800円 | +35.2% | +27.5% | 3.28% | 4.78倍 | 0.65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 | 153,100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 | 79,000円 | +3.3% | -19.8% | 3.80% | 6.53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
