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 |
---|---|---|---|---|---|---|---|
2021/08/18 | 1,712 | 1,744 | 1,668 | 1,709 | -16 | -0.9% | 18,600 |
2021/08/17 | 1,750 | 1,765 | 1,720 | 1,725 | -71 | -4% | 17,800 |
2021/08/16 | 1,900 | 1,902 | 1,796 | 1,796 | -115 | -6% | 16,500 |
2021/08/13 | 1,900 | 1,929 | 1,900 | 1,911 | -19 | -1% | 3,300 |
2021/08/12 | 1,936 | 1,942 | 1,916 | 1,930 | -12 | -0.6% | 5,700 |
2021/08/11 | 1,964 | 1,969 | 1,923 | 1,942 | -28 | -1.4% | 1,800 |
2021/08/10 | 1,875 | 2,012 | 1,860 | 1,970 | +100 | +5.3% | 14,300 |
2021/08/06 | 1,903 | 1,903 | 1,870 | 1,870 | -40 | -2.1% | 6,900 |
2021/08/05 | 1,912 | 1,931 | 1,905 | 1,910 | -1 | -0.1% | 1,600 |
2021/08/04 | 1,980 | 1,981 | 1,902 | 1,911 | -69 | -3.5% | 7,700 |
2021/08/03 | 1,985 | 1,985 | 1,970 | 1,980 | -5 | -0.3% | 1,600 |
2021/08/02 | 2,001 | 2,025 | 1,950 | 1,985 | -16 | -0.8% | 17,400 |
2021/07/30 | 2,132 | 2,132 | 1,986 | 2,001 | -64 | -3.1% | 21,000 |
2021/07/29 | 2,097 | 2,097 | 2,002 | 2,065 | +3 | +0.1% | 3,800 |
2021/07/28 | 2,087 | 2,137 | 2,039 | 2,062 | -25 | -1.2% | 7,500 |
2021/07/27 | 2,071 | 2,125 | 2,000 | 2,087 | +15 | +0.7% | 9,300 |
2021/07/26 | 2,071 | 2,115 | 2,071 | 2,072 | +1 | ±0% | 7,300 |
2021/07/21 | 2,061 | 2,109 | 2,061 | 2,071 | +11 | +0.5% | 5,100 |
2021/07/20 | 2,026 | 2,082 | 2,021 | 2,060 | -12 | -0.6% | 5,100 |
2021/07/19 | 2,101 | 2,143 | 2,055 | 2,072 | -72 | -3.4% | 10,100 |
2021/07/16 | 2,159 | 2,191 | 2,100 | 2,144 | -38 | -1.7% | 14,700 |
2021/07/15 | 2,223 | 2,223 | 2,182 | 2,182 | -30 | -1.4% | 7,600 |
2021/07/14 | 2,205 | 2,221 | 2,181 | 2,212 | +7 | +0.3% | 10,100 |
2021/07/13 | 2,188 | 2,209 | 2,173 | 2,205 | +35 | +1.6% | 19,900 |
2021/07/12 | 2,234 | 2,249 | 2,158 | 2,170 | -37 | -1.7% | 97,900 |
2021/07/09 | 2,095 | 2,209 | 2,077 | 2,207 | +132 | +6.4% | 93,100 |
2021/07/08 | 2,070 | 2,083 | 2,034 | 2,075 | -7 | -0.3% | 9,300 |
2021/07/07 | 2,109 | 2,109 | 2,060 | 2,082 | -24 | -1.1% | 10,500 |
2021/07/06 | 2,155 | 2,155 | 2,062 | 2,106 | +11 | +0.5% | 28,500 |
2021/07/05 | 2,059 | 2,125 | 2,014 | 2,095 | +166 | +8.6% | 66,800 |
2021/07/02 | 1,900 | 1,929 | 1,887 | 1,929 | +2 | +0.1% | 9,000 |
2021/07/01 | 1,923 | 1,936 | 1,897 | 1,927 | +4 | +0.2% | 5,100 |
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 |
801~
850
件表示中 / 888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 | 162,600円 | +6.9% | +10.7% | 1.17% | 17.89倍 | 1.68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 |
アップル | 46,300円 | +35.2% | +27.5% | 3.24% | 4.83倍 | 0.66倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のFC展開も |
神 栄 | 153,000円 | +2.0% | -13.6% | 5.88% | 4.65倍 | 0.82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 |
石光商事 | 78,800円 | +3.3% | -19.8% | 3.81% | 6.51倍 | 0.53倍 |
|
コーヒー主力の輸入商社。1906年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
トルク | 21,700円 | +1.1% | -19.3% | 2.76% | 7.25倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム