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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,537 | 1,560 | 1,537 | 1,541 | +14 | +0.9% | 1,300 |
| 2022/03/25 | 1,527 | 1,527 | 1,527 | 1,527 | -37 | -2.4% | 200 |
| 2022/03/24 | 1,565 | 1,566 | 1,562 | 1,564 | -5 | -0.3% | 700 |
| 2022/03/23 | 1,530 | 1,569 | 1,530 | 1,569 | -1 | -0.1% | 300 |
| 2022/03/22 | 1,589 | 1,589 | 1,570 | 1,570 | -1 | -0.1% | 800 |
| 2022/03/18 | 1,540 | 1,589 | 1,540 | 1,571 | +7 | +0.4% | 1,900 |
| 2022/03/17 | 1,530 | 1,577 | 1,530 | 1,564 | +34 | +2.2% | 2,400 |
| 2022/03/16 | 1,517 | 1,545 | 1,517 | 1,530 | +30 | +2% | 1,200 |
| 2022/03/15 | 1,450 | 1,500 | 1,446 | 1,500 | +20 | +1.4% | 1,700 |
| 2022/03/14 | 1,480 | 1,480 | 1,480 | 1,480 | -3 | -0.2% | 100 |
| 2022/03/11 | 1,440 | 1,490 | 1,440 | 1,483 | +53 | +3.7% | 1,100 |
| 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 |
751～
800
件表示中 / 986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 | 180,800円 | +6.9% | +10.7% | 1.05% | 19.89倍 | 1.87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 |
| リリカラ | 56,000円 | +8.9% | +934.5% | 6.43% | 15.33倍 | 0.82倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 協栄産 | 221,200円 | -6.0% | -36.7% | 4.97% | 5.55倍 | 0.37倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| 横丸魚 | 96,600円 | +2.0% | +13.0% | 3.11% | 14.64倍 | 0.39倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| コスモ・バイオ | 114,400円 | +6.6% | +59.3% | 4.37% | 15.17倍 | 0.73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
