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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,490 | 1,515 | 1,490 | 1,515 | +25 | +1.7% | 1,200 |
| 2022/06/14 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 100 |
| 2022/06/13 | 1,500 | 1,500 | 1,490 | 1,490 | -13 | -0.9% | 200 |
| 2022/06/10 | 1,503 | 1,503 | 1,503 | 1,503 | -11 | -0.7% | 100 |
| 2022/06/09 | 1,512 | 1,536 | 1,512 | 1,514 | -14 | -0.9% | 900 |
| 2022/06/08 | 1,528 | 1,544 | 1,528 | 1,528 | -12 | -0.8% | 800 |
| 2022/06/07 | 1,501 | 1,540 | 1,499 | 1,540 | +39 | +2.6% | 1,800 |
| 2022/06/06 | 1,510 | 1,510 | 1,501 | 1,501 | -17 | -1.1% | 700 |
| 2022/06/03 | 1,541 | 1,541 | 1,518 | 1,518 | -23 | -1.5% | 600 |
| 2022/06/02 | 1,540 | 1,590 | 1,540 | 1,541 | +2 | +0.1% | 4,000 |
| 2022/06/01 | 1,476 | 1,539 | 1,476 | 1,539 | +76 | +5.2% | 6,200 |
| 2022/05/31 | 1,493 | 1,493 | 1,413 | 1,463 | -30 | -2% | 3,200 |
| 2022/05/30 | 1,435 | 1,500 | 1,435 | 1,493 | +28 | +1.9% | 4,200 |
| 2022/05/27 | 1,447 | 1,489 | 1,447 | 1,465 | +33 | +2.3% | 5,500 |
| 2022/05/26 | 1,450 | 1,450 | 1,432 | 1,432 | +12 | +0.8% | 2,600 |
| 2022/05/25 | 1,386 | 1,420 | 1,386 | 1,420 | +24 | +1.7% | 800 |
| 2022/05/24 | 1,370 | 1,402 | 1,364 | 1,396 | +26 | +1.9% | 3,400 |
| 2022/05/23 | 1,370 | 1,373 | 1,370 | 1,370 | +2 | +0.1% | 1,100 |
| 2022/05/20 | 1,340 | 1,370 | 1,340 | 1,368 | +28 | +2.1% | 1,900 |
| 2022/05/19 | 1,348 | 1,348 | 1,340 | 1,340 | -7 | -0.5% | 2,400 |
| 2022/05/18 | 1,382 | 1,389 | 1,344 | 1,347 | -35 | -2.5% | 3,000 |
| 2022/05/17 | 1,389 | 1,389 | 1,359 | 1,382 | +1 | +0.1% | 800 |
| 2022/05/16 | 1,388 | 1,411 | 1,380 | 1,381 | -7 | -0.5% | 3,500 |
| 2022/05/13 | 1,412 | 1,413 | 1,280 | 1,388 | -40 | -2.8% | 13,000 |
| 2022/05/12 | 1,434 | 1,435 | 1,418 | 1,428 | -13 | -0.9% | 2,200 |
| 2022/05/11 | 1,441 | 1,441 | 1,441 | 1,441 | +1 | +0.1% | 300 |
| 2022/05/10 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 300 |
| 2022/05/09 | 1,448 | 1,448 | 1,430 | 1,440 | -10 | -0.7% | 600 |
| 2022/05/06 | 1,464 | 1,464 | 1,450 | 1,450 | -41 | -2.7% | 2,000 |
| 2022/05/02 | 1,463 | 1,491 | 1,463 | 1,491 | +28 | +1.9% | 500 |
| 2022/04/28 | 1,493 | 1,493 | 1,463 | 1,463 | -30 | -2% | 2,000 |
| 2022/04/27 | 1,462 | 1,493 | 1,462 | 1,493 | +31 | +2.1% | 1,300 |
| 2022/04/26 | 1,460 | 1,462 | 1,460 | 1,462 | +21 | +1.5% | 300 |
| 2022/04/25 | 1,431 | 1,441 | 1,431 | 1,441 | ±0 | ±0% | 300 |
| 2022/04/22 | 1,450 | 1,450 | 1,441 | 1,441 | -9 | -0.6% | 600 |
| 2022/04/21 | 1,456 | 1,459 | 1,450 | 1,450 | - | - | 600 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,455 | 1,456 | 1,450 | 1,456 | ±0 | ±0% | 1,800 |
| 2022/04/18 | 1,456 | 1,456 | 1,456 | 1,456 | +2 | +0.1% | 100 |
| 2022/04/15 | 1,454 | 1,454 | 1,454 | 1,454 | -12 | -0.8% | 200 |
| 2022/04/14 | 1,460 | 1,466 | 1,460 | 1,466 | +6 | +0.4% | 300 |
| 2022/04/13 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2022/04/12 | 1,488 | 1,488 | 1,458 | 1,460 | -25 | -1.7% | 800 |
| 2022/04/11 | 1,483 | 1,486 | 1,456 | 1,485 | +31 | +2.1% | 1,000 |
| 2022/04/08 | 1,489 | 1,489 | 1,454 | 1,454 | - | - | 1,100 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 1,481 | 1,490 | 1,473 | 1,490 | -10 | -0.7% | 600 |
| 2022/04/05 | 1,500 | 1,505 | 1,500 | 1,500 | - | - | 900 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 1,508 | 1,525 | 1,465 | 1,490 | -36 | -2.4% | 2,400 |
601～
650
件表示中 / 889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% | 17.73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 | 45,700円 | +35.2% | +27.5% | 3.28% | 4.77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 |
| 石光商事 | 79,100円 | +3.3% | -19.8% | 3.79% | 6.54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 | 21,900円 | +1.1% | -19.3% | 2.74% | 7.31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 |
| アルファＧ | 86,800円 | +4.0% | +7.6% | 2.07% | 8.33倍 | 0.83倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
市場注目の銘柄
チャート関連のコラム
