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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 1,621 | 1,633 | 1,613 | 1,613 | ±0 | ±0% | 3,200 |
| 2021/10/25 | 1,622 | 1,643 | 1,608 | 1,613 | -13 | -0.8% | 4,000 |
| 2021/10/22 | 1,624 | 1,650 | 1,623 | 1,626 | -8 | -0.5% | 2,000 |
| 2021/10/21 | 1,635 | 1,641 | 1,634 | 1,634 | +4 | +0.2% | 800 |
| 2021/10/20 | 1,624 | 1,636 | 1,624 | 1,630 | +2 | +0.1% | 1,100 |
| 2021/10/19 | 1,633 | 1,634 | 1,628 | 1,628 | -5 | -0.3% | 600 |
| 2021/10/18 | 1,649 | 1,649 | 1,628 | 1,633 | -16 | -1% | 3,300 |
| 2021/10/15 | 1,640 | 1,669 | 1,636 | 1,649 | +9 | +0.5% | 2,900 |
| 2021/10/14 | 1,631 | 1,670 | 1,631 | 1,640 | -9 | -0.5% | 4,900 |
| 2021/10/13 | 1,652 | 1,670 | 1,638 | 1,649 | -14 | -0.8% | 9,900 |
| 2021/10/12 | 1,673 | 1,680 | 1,662 | 1,663 | -19 | -1.1% | 3,300 |
| 2021/10/11 | 1,674 | 1,714 | 1,674 | 1,682 | ±0 | ±0% | 1,800 |
| 2021/10/08 | 1,668 | 1,712 | 1,664 | 1,682 | +10 | +0.6% | 5,400 |
| 2021/10/07 | 1,690 | 1,701 | 1,672 | 1,672 | -34 | -2% | 7,900 |
| 2021/10/06 | 1,731 | 1,731 | 1,706 | 1,706 | -19 | -1.1% | 4,600 |
| 2021/10/05 | 1,741 | 1,741 | 1,725 | 1,725 | -16 | -0.9% | 2,300 |
| 2021/10/04 | 1,771 | 1,771 | 1,720 | 1,741 | -30 | -1.7% | 1,800 |
| 2021/10/01 | 1,762 | 1,771 | 1,750 | 1,771 | +17 | +1% | 1,000 |
| 2021/09/30 | 1,835 | 1,835 | 1,754 | 1,754 | -39 | -2.2% | 9,400 |
| 2021/09/29 | 1,764 | 1,793 | 1,756 | 1,793 | +7 | +0.4% | 2,400 |
| 2021/09/28 | 1,752 | 1,786 | 1,736 | 1,786 | +39 | +2.2% | 4,900 |
| 2021/09/27 | 1,725 | 1,770 | 1,725 | 1,747 | +27 | +1.6% | 16,300 |
| 2021/09/24 | 1,717 | 1,738 | 1,710 | 1,720 | +3 | +0.2% | 3,900 |
| 2021/09/22 | 1,723 | 1,723 | 1,717 | 1,717 | -9 | -0.5% | 1,400 |
| 2021/09/21 | 1,728 | 1,731 | 1,720 | 1,726 | -17 | -1% | 2,500 |
| 2021/09/17 | 1,751 | 1,759 | 1,743 | 1,743 | +1 | +0.1% | 1,000 |
| 2021/09/16 | 1,761 | 1,761 | 1,742 | 1,742 | -20 | -1.1% | 1,600 |
| 2021/09/15 | 1,764 | 1,766 | 1,741 | 1,762 | -2 | -0.1% | 5,700 |
| 2021/09/14 | 1,745 | 1,789 | 1,745 | 1,764 | +19 | +1.1% | 7,800 |
| 2021/09/13 | 1,762 | 1,766 | 1,744 | 1,745 | -21 | -1.2% | 2,400 |
| 2021/09/10 | 1,761 | 1,789 | 1,761 | 1,766 | -13 | -0.7% | 1,500 |
| 2021/09/09 | 1,819 | 1,819 | 1,778 | 1,779 | -36 | -2% | 2,400 |
| 2021/09/08 | 1,760 | 1,815 | 1,760 | 1,815 | +55 | +3.1% | 6,500 |
| 2021/09/07 | 1,760 | 1,770 | 1,760 | 1,760 | ±0 | ±0% | 2,000 |
| 2021/09/06 | 1,760 | 1,770 | 1,710 | 1,760 | +40 | +2.3% | 4,000 |
| 2021/09/03 | 1,721 | 1,739 | 1,720 | 1,720 | +4 | +0.2% | 1,000 |
| 2021/09/02 | 1,748 | 1,762 | 1,716 | 1,716 | -29 | -1.7% | 1,400 |
| 2021/09/01 | 1,770 | 1,770 | 1,742 | 1,745 | -25 | -1.4% | 1,800 |
| 2021/08/31 | 1,777 | 1,777 | 1,751 | 1,770 | +38 | +2.2% | 9,700 |
| 2021/08/30 | 1,700 | 1,732 | 1,700 | 1,732 | +32 | +1.9% | 3,500 |
| 2021/08/27 | 1,764 | 1,764 | 1,650 | 1,700 | -54 | -3.1% | 12,000 |
| 2021/08/26 | 1,739 | 1,770 | 1,739 | 1,754 | +15 | +0.9% | 3,200 |
| 2021/08/25 | 1,710 | 1,740 | 1,702 | 1,739 | +33 | +1.9% | 3,700 |
| 2021/08/24 | 1,750 | 1,756 | 1,658 | 1,706 | -27 | -1.6% | 6,700 |
| 2021/08/23 | 1,700 | 1,734 | 1,697 | 1,733 | +33 | +1.9% | 3,000 |
| 2021/08/20 | 1,710 | 1,730 | 1,690 | 1,700 | -3 | -0.2% | 5,000 |
| 2021/08/19 | 1,709 | 1,746 | 1,703 | 1,703 | -6 | -0.4% | 3,800 |
| 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 |
851～
900
件表示中 / 985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 | 179,100円 | +6.9% | +10.7% | 1.06% | 19.70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 | 199,900円 | -8.8% | +22.0% | 4.95% | 7.29倍 | 0.62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 |
| 協栄産 | 220,700円 | -6.0% | -36.7% | 4.98% | 5.53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 | 96,100円 | +2.0% | +13.0% | 3.12% | 14.57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 |
| リリカラ | 55,100円 | +8.9% | +934.5% | 6.53% | 15.08倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
