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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/08/25 | 1,492 | 1,492 | 1,491 | 1,491 | +19 | +1.3% | 600 |
| 2022/08/24 | 1,501 | 1,501 | 1,472 | 1,472 | -43 | -2.8% | 4,300 |
| 2022/08/23 | 1,518 | 1,518 | 1,503 | 1,515 | -1 | -0.1% | 3,100 |
| 2022/08/22 | 1,515 | 1,550 | 1,513 | 1,516 | -60 | -3.8% | 4,900 |
| 2022/08/19 | 1,589 | 1,608 | 1,576 | 1,576 | -14 | -0.9% | 2,500 |
| 2022/08/18 | 1,597 | 1,597 | 1,590 | 1,590 | -28 | -1.7% | 1,100 |
| 2022/08/17 | 1,580 | 1,618 | 1,580 | 1,618 | +22 | +1.4% | 1,400 |
| 2022/08/16 | 1,595 | 1,610 | 1,591 | 1,596 | -4 | -0.3% | 3,000 |
| 2022/08/15 | 1,605 | 1,635 | 1,590 | 1,600 | -128 | -7.4% | 7,900 |
| 2022/08/12 | 1,700 | 1,732 | 1,700 | 1,728 | +28 | +1.6% | 1,000 |
| 2022/08/10 | 1,674 | 1,700 | 1,665 | 1,700 | +26 | +1.6% | 900 |
| 2022/08/09 | 1,715 | 1,715 | 1,674 | 1,674 | -41 | -2.4% | 2,900 |
| 2022/08/08 | 1,718 | 1,718 | 1,674 | 1,715 | -3 | -0.2% | 1,200 |
| 2022/08/05 | 1,772 | 1,773 | 1,718 | 1,718 | -73 | -4.1% | 2,900 |
501～
550
件表示中 / 874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 | 170,000円 | +6.9% | +10.7% | 1.12% | 18.70倍 | 1.94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 |
| 協栄産 | 221,300円 | -6.0% | -36.7% | 4.97% | 5.54倍 | 0.37倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| コスモ・バイオ | 115,200円 | +4.9% | -31.1% | 4.34% | 21.57倍 | 0.73倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
| 横丸魚 | 94,000円 | +2.0% | +13.0% | 2.77% | 14.25倍 | 0.38倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 日新商事 | 88,700円 | +5.9% | -26.9% | 2.25% | 23.68倍 | 0.27倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
