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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/04 | 1,798 | 1,798 | 1,771 | 1,791 | -6 | -0.3% | 1,000 |
| 2022/08/03 | 1,797 | 1,797 | 1,757 | 1,797 | +8 | +0.4% | 300 |
| 2022/08/02 | 1,790 | 1,800 | 1,767 | 1,789 | +9 | +0.5% | 1,500 |
| 2022/08/01 | 1,778 | 1,780 | 1,756 | 1,780 | +24 | +1.4% | 1,500 |
| 2022/07/29 | 1,820 | 1,820 | 1,755 | 1,756 | -29 | -1.6% | 4,200 |
| 2022/07/28 | 1,800 | 1,814 | 1,785 | 1,785 | -1 | -0.1% | 1,200 |
651～
700
件表示中 / 1018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 | 181,400円 | +4.2% | 0.0% | 1.10% | 15.92倍 | 1.85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 |
| 内外テック | 200,200円 | +0.5% | -22.0% | 5.09% | 10.94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 |
| ポエック | 151,000円 | +25.4% | +132.6% | 4.64% | 11.39倍 | 1.62倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| ＮａＩＴＯ | 12,900円 | +3.3% | +11.6% | 3.10% | 20.19倍 | 0.55倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 万世電機 | - | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
チャート関連のコラム
