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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 1069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 | 182,900円 | +4.2% | 0.0% | 1.09% | 16.05倍 | 1.86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 |
| トルク | 26,400円 | +3.1% | +4.8% | 2.27% | 6.62倍 | 0.45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 |
| 内外テック | 201,300円 | +0.5% | -22.0% | 5.07% | 11.00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 |
| 田中商事 | 80,800円 | +5.5% | +43.2% | 3.84% | 5.71倍 | 0.44倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| コスモ・バイオ | 117,900円 | +6.6% | +59.3% | 4.24% | 15.56倍 | 0.74倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
市場注目の銘柄
チャート関連のコラム
