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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
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 |
801~
850
件表示中 / 875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 | 170,000円 | +6.9% | +10.7% | 1.12% | 18.70倍 | 1.94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 |
日新商事 | 88,700円 | +5.9% | -26.9% | - | - | - |
|
ENEOS系石油製品販売中堅。関東や中部の直営SS、産業用燃料が柱。太陽光発電、不動産も |
杉田エース | 124,500円 | +5.8% | -7.2% | 3.21% | 10.95倍 | 0.59倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。DIY関連等直需育成 |
ダイコー通 | 122,300円 | +10.3% | +11.8% | 4.09% | 9.88倍 | 0.83倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
神 栄 | 155,500円 | +2.0% | -13.6% | 5.79% | 4.72倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム