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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 1,948 | 1,958 | 1,900 | 1,923 | +46 | +2.5% | 23,900 |
2021/06/29 | 1,863 | 1,887 | 1,860 | 1,877 | +12 | +0.6% | 5,100 |
2021/06/28 | 1,861 | 1,875 | 1,836 | 1,865 | +26 | +1.4% | 8,300 |
2021/06/25 | 1,841 | 1,876 | 1,821 | 1,839 | -9 | -0.5% | 15,400 |
2021/06/24 | 1,884 | 1,884 | 1,848 | 1,848 | -40 | -2.1% | 15,900 |
2021/06/23 | 1,885 | 1,900 | 1,879 | 1,888 | +3 | +0.2% | 5,900 |
2021/06/22 | 1,881 | 1,910 | 1,881 | 1,885 | +17 | +0.9% | 9,700 |
2021/06/21 | 1,881 | 1,903 | 1,838 | 1,868 | -43 | -2.3% | 24,000 |
2021/06/18 | 1,950 | 1,965 | 1,900 | 1,911 | -27 | -1.4% | 11,300 |
2021/06/17 | 1,992 | 2,002 | 1,923 | 1,938 | -72 | -3.6% | 16,000 |
2021/06/16 | 2,040 | 2,040 | 2,000 | 2,010 | -21 | -1% | 4,300 |
2021/06/15 | 1,991 | 2,031 | 1,985 | 2,031 | +31 | +1.6% | 13,800 |
2021/06/14 | 2,061 | 2,064 | 2,000 | 2,000 | -81 | -3.9% | 15,100 |
2021/06/11 | 2,103 | 2,103 | 2,051 | 2,081 | -13 | -0.6% | 6,500 |
2021/06/10 | 2,106 | 2,122 | 2,063 | 2,094 | -12 | -0.6% | 6,000 |
2021/06/09 | 2,105 | 2,122 | 2,050 | 2,106 | +16 | +0.8% | 11,200 |
2021/06/08 | 2,111 | 2,152 | 2,062 | 2,090 | -9 | -0.4% | 28,000 |
2021/06/07 | 2,025 | 2,099 | 2,025 | 2,099 | +99 | +5% | 25,100 |
2021/06/04 | 1,959 | 2,034 | 1,950 | 2,000 | +41 | +2.1% | 15,600 |
2021/06/03 | 1,930 | 1,975 | 1,912 | 1,959 | +45 | +2.4% | 9,100 |
2021/06/02 | 1,913 | 1,935 | 1,903 | 1,914 | -2 | -0.1% | 4,900 |
2021/06/01 | 1,939 | 1,939 | 1,904 | 1,916 | -4 | -0.2% | 4,400 |
2021/05/31 | 1,963 | 1,965 | 1,910 | 1,920 | +17 | +0.9% | 15,700 |
2021/05/28 | 1,945 | 1,947 | 1,903 | 1,903 | -47 | -2.4% | 14,600 |
2021/05/27 | 1,961 | 1,961 | 1,942 | 1,950 | -14 | -0.7% | 5,100 |
2021/05/26 | 1,954 | 1,972 | 1,951 | 1,964 | -10 | -0.5% | 3,000 |
2021/05/25 | 1,950 | 1,975 | 1,950 | 1,974 | +24 | +1.2% | 5,300 |
2021/05/24 | 1,980 | 1,980 | 1,950 | 1,950 | -35 | -1.8% | 3,400 |
2021/05/21 | 1,965 | 2,022 | 1,965 | 1,985 | +8 | +0.4% | 13,500 |
2021/05/20 | 1,980 | 2,000 | 1,955 | 1,977 | +3 | +0.2% | 10,000 |
2021/05/19 | 1,934 | 1,974 | 1,910 | 1,974 | +49 | +2.5% | 6,300 |
2021/05/18 | 1,900 | 1,966 | 1,896 | 1,925 | +29 | +1.5% | 15,200 |
2021/05/17 | 2,150 | 2,150 | 1,882 | 1,896 | -334 | -15% | 71,900 |
2021/05/14 | 2,280 | 2,295 | 2,230 | 2,230 | -50 | -2.2% | 17,300 |
2021/05/13 | 2,245 | 2,290 | 2,225 | 2,280 | -10 | -0.4% | 12,200 |
2021/05/12 | 2,283 | 2,300 | 2,220 | 2,290 | -1 | ±0% | 19,100 |
2021/05/11 | 2,302 | 2,303 | 2,266 | 2,291 | -48 | -2.1% | 14,000 |
2021/05/10 | 2,269 | 2,343 | 2,255 | 2,339 | +94 | +4.2% | 29,400 |
2021/05/07 | 2,231 | 2,245 | 2,196 | 2,245 | +1 | ±0% | 12,800 |
2021/05/06 | 2,233 | 2,251 | 2,176 | 2,244 | +2 | +0.1% | 30,400 |
2021/04/30 | 2,320 | 2,320 | 2,240 | 2,242 | -21 | -0.9% | 17,500 |
2021/04/28 | 2,282 | 2,318 | 2,234 | 2,263 | -34 | -1.5% | 24,700 |
2021/04/27 | 2,327 | 2,327 | 2,280 | 2,297 | -3 | -0.1% | 17,600 |
2021/04/26 | 2,358 | 2,360 | 2,275 | 2,300 | -61 | -2.6% | 42,200 |
2021/04/23 | 2,361 | 2,386 | 2,339 | 2,361 | -24 | -1% | 35,100 |
2021/04/22 | 2,391 | 2,438 | 2,365 | 2,385 | +18 | +0.8% | 60,000 |
2021/04/21 | 2,342 | 2,434 | 2,326 | 2,367 | -25 | -1% | 56,700 |
2021/04/20 | 2,357 | 2,400 | 2,334 | 2,392 | +42 | +1.8% | 40,700 |
2021/04/19 | 2,348 | 2,350 | 2,322 | 2,350 | +1 | ±0% | 32,400 |
2021/04/16 | 2,444 | 2,444 | 2,345 | 2,349 | -90 | -3.7% | 66,300 |
701~
750
件表示中 / 756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 | 165,100円 | +10.3% | +145.8% | 2.30% | 11.45倍 | 0.91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 |
テーオーHD | 38,100円 | -0.4% | +233.3% | 0.00% | 15.26倍 | 10.13倍 |
|
函館本社の持株会社。流通、自動車、木材製販を柱に再建中。23年フローリング持分会社を解散 |
クリエイト | 83,400円 | +2.8% | -39.3% | 3.12% | 22.75倍 | 0.67倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
YKT | 26,400円 | -6.9% | -34.1% | 1.89% | 15.32倍 | 0.38倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
ハイパー | 30,300円 | +3.5% | +20.6% | 2.31% | 29.79倍 | 1.07倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル(事務用品)代理店等も兼営 |
市場注目の銘柄
チャート関連のコラム