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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,800 | 1,814 | 1,785 | 1,785 | -1 | -0.1% | 1,200 |
| 2022/07/27 | 1,810 | 1,810 | 1,783 | 1,786 | -24 | -1.3% | 800 |
| 2022/07/26 | 1,841 | 1,841 | 1,767 | 1,810 | -28 | -1.5% | 4,700 |
| 2022/07/25 | 1,800 | 1,843 | 1,777 | 1,838 | +38 | +2.1% | 8,000 |
| 2022/07/22 | 1,749 | 1,800 | 1,741 | 1,800 | +52 | +3% | 5,700 |
| 2022/07/21 | 1,725 | 1,749 | 1,712 | 1,748 | +18 | +1% | 1,200 |
| 2022/07/20 | 1,675 | 1,735 | 1,650 | 1,730 | +55 | +3.3% | 3,500 |
| 2022/07/19 | 1,665 | 1,679 | 1,621 | 1,675 | -11 | -0.7% | 6,400 |
| 2022/07/15 | 1,686 | 1,686 | 1,686 | 1,686 | -4 | -0.2% | 200 |
| 2022/07/14 | 1,701 | 1,716 | 1,690 | 1,690 | -10 | -0.6% | 2,800 |
| 2022/07/13 | 1,705 | 1,743 | 1,700 | 1,700 | -5 | -0.3% | 3,000 |
| 2022/07/12 | 1,703 | 1,715 | 1,703 | 1,705 | -7 | -0.4% | 600 |
| 2022/07/11 | 1,735 | 1,737 | 1,703 | 1,712 | ±0 | ±0% | 2,500 |
| 2022/07/08 | 1,712 | 1,761 | 1,711 | 1,712 | -5 | -0.3% | 1,700 |
| 2022/07/07 | 1,777 | 1,777 | 1,701 | 1,717 | -41 | -2.3% | 2,300 |
| 2022/07/06 | 1,793 | 1,793 | 1,700 | 1,758 | -36 | -2% | 6,100 |
| 2022/07/05 | 1,775 | 1,818 | 1,760 | 1,794 | +3 | +0.2% | 5,300 |
| 2022/07/04 | 1,810 | 1,818 | 1,741 | 1,791 | -59 | -3.2% | 12,100 |
| 2022/07/01 | 1,970 | 1,970 | 1,800 | 1,850 | -110 | -5.6% | 40,800 |
| 2022/06/30 | 1,850 | 1,961 | 1,805 | 1,960 | +135 | +7.4% | 72,900 |
| 2022/06/29 | 1,825 | 1,829 | 1,770 | 1,825 | +8 | +0.4% | 13,900 |
| 2022/06/28 | 1,829 | 1,845 | 1,754 | 1,817 | +68 | +3.9% | 31,400 |
| 2022/06/27 | 1,705 | 1,889 | 1,682 | 1,749 | +155 | +9.7% | 53,200 |
| 2022/06/24 | 1,556 | 1,594 | 1,530 | 1,594 | +64 | +4.2% | 20,800 |
| 2022/06/23 | 1,572 | 1,572 | 1,530 | 1,530 | -42 | -2.7% | 1,800 |
| 2022/06/22 | 1,515 | 1,572 | 1,515 | 1,572 | +61 | +4% | 2,700 |
| 2022/06/21 | 1,510 | 1,511 | 1,510 | 1,511 | - | - | 400 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,483 | 1,510 | 1,483 | 1,510 | +10 | +0.7% | 700 |
| 2022/06/16 | 1,510 | 1,510 | 1,495 | 1,500 | -15 | -1% | 800 |
| 2022/06/15 | 1,490 | 1,515 | 1,490 | 1,515 | +25 | +1.7% | 1,200 |
| 2022/06/14 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 100 |
| 2022/06/13 | 1,500 | 1,500 | 1,490 | 1,490 | -13 | -0.9% | 200 |
| 2022/06/10 | 1,503 | 1,503 | 1,503 | 1,503 | -11 | -0.7% | 100 |
| 2022/06/09 | 1,512 | 1,536 | 1,512 | 1,514 | -14 | -0.9% | 900 |
| 2022/06/08 | 1,528 | 1,544 | 1,528 | 1,528 | -12 | -0.8% | 800 |
| 2022/06/07 | 1,501 | 1,540 | 1,499 | 1,540 | +39 | +2.6% | 1,800 |
| 2022/06/06 | 1,510 | 1,510 | 1,501 | 1,501 | -17 | -1.1% | 700 |
| 2022/06/03 | 1,541 | 1,541 | 1,518 | 1,518 | -23 | -1.5% | 600 |
| 2022/06/02 | 1,540 | 1,590 | 1,540 | 1,541 | +2 | +0.1% | 4,000 |
| 2022/06/01 | 1,476 | 1,539 | 1,476 | 1,539 | +76 | +5.2% | 6,200 |
| 2022/05/31 | 1,493 | 1,493 | 1,413 | 1,463 | -30 | -2% | 3,200 |
| 2022/05/30 | 1,435 | 1,500 | 1,435 | 1,493 | +28 | +1.9% | 4,200 |
| 2022/05/27 | 1,447 | 1,489 | 1,447 | 1,465 | +33 | +2.3% | 5,500 |
| 2022/05/26 | 1,450 | 1,450 | 1,432 | 1,432 | +12 | +0.8% | 2,600 |
| 2022/05/25 | 1,386 | 1,420 | 1,386 | 1,420 | +24 | +1.7% | 800 |
| 2022/05/24 | 1,370 | 1,402 | 1,364 | 1,396 | +26 | +1.9% | 3,400 |
| 2022/05/23 | 1,370 | 1,373 | 1,370 | 1,370 | +2 | +0.1% | 1,100 |
| 2022/05/20 | 1,340 | 1,370 | 1,340 | 1,368 | +28 | +2.1% | 1,900 |
| 2022/05/19 | 1,348 | 1,348 | 1,340 | 1,340 | -7 | -0.5% | 2,400 |
751～
800
件表示中 / 1069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 | 182,900円 | +4.2% | 0.0% | 1.09% | 16.05倍 | 1.86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 |
| トルク | 26,400円 | +3.1% | +4.8% | 2.27% | 6.62倍 | 0.45倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 内外テック | 201,300円 | +0.5% | -22.0% | 5.07% | 11.00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 |
| 田中商事 | 80,800円 | +5.5% | +43.2% | 3.84% | 5.71倍 | 0.44倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| コスモ・バイオ | 117,900円 | +6.6% | +59.3% | 4.24% | 15.56倍 | 0.74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
