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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2022/03/09 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 300 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,442 | 1,442 | 1,430 | 1,430 | -42 | -2.9% | 600 |
| 2022/03/04 | 1,460 | 1,475 | 1,460 | 1,472 | +13 | +0.9% | 1,300 |
| 2022/03/03 | 1,529 | 1,529 | 1,459 | 1,459 | -41 | -2.7% | 400 |
| 2022/03/02 | 1,465 | 1,500 | 1,434 | 1,500 | +35 | +2.4% | 2,100 |
| 2022/03/01 | 1,463 | 1,468 | 1,420 | 1,465 | +4 | +0.3% | 1,600 |
| 2022/02/28 | 1,449 | 1,461 | 1,449 | 1,461 | +32 | +2.2% | 3,200 |
| 2022/02/25 | 1,410 | 1,429 | 1,407 | 1,429 | +23 | +1.6% | 1,400 |
| 2022/02/24 | 1,430 | 1,430 | 1,406 | 1,406 | -32 | -2.2% | 2,500 |
| 2022/02/22 | 1,464 | 1,464 | 1,438 | 1,438 | -26 | -1.8% | 600 |
| 2022/02/21 | 1,460 | 1,464 | 1,441 | 1,464 | +4 | +0.3% | 1,500 |
| 2022/02/18 | 1,434 | 1,460 | 1,434 | 1,460 | +24 | +1.7% | 2,300 |
| 2022/02/17 | 1,436 | 1,450 | 1,436 | 1,436 | ±0 | ±0% | 500 |
| 2022/02/16 | 1,454 | 1,460 | 1,433 | 1,436 | -18 | -1.2% | 3,200 |
| 2022/02/15 | 1,520 | 1,520 | 1,450 | 1,454 | -86 | -5.6% | 4,200 |
| 2022/02/14 | 1,545 | 1,550 | 1,540 | 1,540 | -6 | -0.4% | 900 |
| 2022/02/10 | 1,550 | 1,550 | 1,521 | 1,546 | +22 | +1.4% | 700 |
| 2022/02/09 | 1,529 | 1,529 | 1,510 | 1,524 | -11 | -0.7% | 1,500 |
| 2022/02/08 | 1,535 | 1,535 | 1,535 | 1,535 | +5 | +0.3% | 100 |
| 2022/02/07 | 1,510 | 1,537 | 1,510 | 1,530 | +19 | +1.3% | 1,300 |
| 2022/02/04 | 1,505 | 1,534 | 1,505 | 1,511 | -34 | -2.2% | 1,200 |
| 2022/02/03 | 1,540 | 1,559 | 1,528 | 1,545 | +5 | +0.3% | 1,300 |
| 2022/02/02 | 1,540 | 1,560 | 1,540 | 1,540 | -10 | -0.6% | 1,000 |
| 2022/02/01 | 1,578 | 1,590 | 1,546 | 1,550 | -16 | -1% | 1,400 |
| 2022/01/31 | 1,488 | 1,579 | 1,460 | 1,566 | +80 | +5.4% | 6,400 |
| 2022/01/28 | 1,422 | 1,486 | 1,422 | 1,486 | +38 | +2.6% | 3,000 |
| 2022/01/27 | 1,505 | 1,505 | 1,418 | 1,448 | -52 | -3.5% | 4,500 |
| 2022/01/26 | 1,483 | 1,500 | 1,483 | 1,500 | ±0 | ±0% | 300 |
| 2022/01/25 | 1,478 | 1,500 | 1,478 | 1,500 | +25 | +1.7% | 200 |
| 2022/01/24 | 1,470 | 1,489 | 1,465 | 1,475 | +5 | +0.3% | 2,600 |
| 2022/01/21 | 1,490 | 1,490 | 1,466 | 1,470 | -20 | -1.3% | 700 |
| 2022/01/20 | 1,470 | 1,498 | 1,470 | 1,490 | +33 | +2.3% | 800 |
| 2022/01/19 | 1,500 | 1,515 | 1,445 | 1,457 | -53 | -3.5% | 3,300 |
| 2022/01/18 | 1,520 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 1,400 |
| 2022/01/17 | 1,529 | 1,529 | 1,510 | 1,510 | -8 | -0.5% | 300 |
| 2022/01/14 | 1,551 | 1,551 | 1,507 | 1,518 | -50 | -3.2% | 900 |
| 2022/01/13 | 1,571 | 1,571 | 1,540 | 1,568 | +37 | +2.4% | 2,900 |
| 2022/01/12 | 1,500 | 1,579 | 1,500 | 1,531 | +31 | +2.1% | 4,600 |
| 2022/01/11 | 1,500 | 1,526 | 1,499 | 1,500 | ±0 | ±0% | 2,300 |
| 2022/01/07 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 1,500 |
| 2022/01/06 | 1,505 | 1,505 | 1,453 | 1,500 | ±0 | ±0% | 1,700 |
| 2022/01/05 | 1,500 | 1,510 | 1,500 | 1,500 | +6 | +0.4% | 900 |
| 2022/01/04 | 1,453 | 1,494 | 1,453 | 1,494 | +41 | +2.8% | 2,600 |
| 2021/12/30 | 1,470 | 1,511 | 1,453 | 1,453 | -67 | -4.4% | 3,800 |
| 2021/12/29 | 1,447 | 1,539 | 1,447 | 1,520 | +76 | +5.3% | 3,200 |
| 2021/12/28 | 1,455 | 1,474 | 1,444 | 1,444 | -20 | -1.4% | 5,700 |
| 2021/12/27 | 1,450 | 1,468 | 1,435 | 1,464 | +14 | +1% | 8,000 |
| 2021/12/24 | 1,465 | 1,469 | 1,435 | 1,450 | -15 | -1% | 11,500 |
651～
700
件表示中 / 875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 |
| 日新商事 | 88,700円 | +5.9% | -26.9% | - | - | - |
|
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 |
| 杉田エース | 124,500円 | +5.8% | -7.2% | 3.21% | 10.95倍 | 0.59倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| ダイコー通 | 122,300円 | +10.3% | +11.8% | 4.09% | 9.88倍 | 0.83倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 神 栄 | 155,500円 | +2.0% | -13.6% | 5.79% | 4.72倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
