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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,389 | 1,389 | 1,359 | 1,382 | +1 | +0.1% | 800 |
| 2022/05/16 | 1,388 | 1,411 | 1,380 | 1,381 | -7 | -0.5% | 3,500 |
| 2022/05/13 | 1,412 | 1,413 | 1,280 | 1,388 | -40 | -2.8% | 13,000 |
| 2022/05/12 | 1,434 | 1,435 | 1,418 | 1,428 | -13 | -0.9% | 2,200 |
| 2022/05/11 | 1,441 | 1,441 | 1,441 | 1,441 | +1 | +0.1% | 300 |
| 2022/05/10 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 300 |
| 2022/05/09 | 1,448 | 1,448 | 1,430 | 1,440 | -10 | -0.7% | 600 |
| 2022/05/06 | 1,464 | 1,464 | 1,450 | 1,450 | -41 | -2.7% | 2,000 |
| 2022/05/02 | 1,463 | 1,491 | 1,463 | 1,491 | +28 | +1.9% | 500 |
| 2022/04/28 | 1,493 | 1,493 | 1,463 | 1,463 | -30 | -2% | 2,000 |
| 2022/04/27 | 1,462 | 1,493 | 1,462 | 1,493 | +31 | +2.1% | 1,300 |
| 2022/04/26 | 1,460 | 1,462 | 1,460 | 1,462 | +21 | +1.5% | 300 |
| 2022/04/25 | 1,431 | 1,441 | 1,431 | 1,441 | ±0 | ±0% | 300 |
| 2022/04/22 | 1,450 | 1,450 | 1,441 | 1,441 | -9 | -0.6% | 600 |
| 2022/04/21 | 1,456 | 1,459 | 1,450 | 1,450 | - | - | 600 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 1,455 | 1,456 | 1,450 | 1,456 | ±0 | ±0% | 1,800 |
| 2022/04/18 | 1,456 | 1,456 | 1,456 | 1,456 | +2 | +0.1% | 100 |
| 2022/04/15 | 1,454 | 1,454 | 1,454 | 1,454 | -12 | -0.8% | 200 |
| 2022/04/14 | 1,460 | 1,466 | 1,460 | 1,466 | +6 | +0.4% | 300 |
| 2022/04/13 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2022/04/12 | 1,488 | 1,488 | 1,458 | 1,460 | -25 | -1.7% | 800 |
| 2022/04/11 | 1,483 | 1,486 | 1,456 | 1,485 | +31 | +2.1% | 1,000 |
| 2022/04/08 | 1,489 | 1,489 | 1,454 | 1,454 | - | - | 1,100 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 1,481 | 1,490 | 1,473 | 1,490 | -10 | -0.7% | 600 |
| 2022/04/05 | 1,500 | 1,505 | 1,500 | 1,500 | - | - | 900 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 1,508 | 1,525 | 1,465 | 1,490 | -36 | -2.4% | 2,400 |
| 2022/03/31 | 1,550 | 1,550 | 1,526 | 1,526 | +16 | +1.1% | 2,300 |
| 2022/03/30 | 1,541 | 1,568 | 1,510 | 1,510 | -49 | -3.1% | 2,000 |
| 2022/03/29 | 1,533 | 1,559 | 1,533 | 1,559 | +18 | +1.2% | 300 |
| 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 |
751～
800
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
