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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,550 | 1,550 | 1,534 | 1,545 | +17 | +1.1% | 2,700 |
| 2024/02/22 | 1,535 | 1,545 | 1,527 | 1,528 | -6 | -0.4% | 1,900 |
| 2024/02/21 | 1,559 | 1,559 | 1,529 | 1,534 | -20 | -1.3% | 2,400 |
| 2024/02/20 | 1,566 | 1,570 | 1,531 | 1,554 | -10 | -0.6% | 1,200 |
| 2024/02/19 | 1,521 | 1,564 | 1,521 | 1,564 | +25 | +1.6% | 700 |
| 2024/02/16 | 1,505 | 1,539 | 1,505 | 1,539 | +34 | +2.3% | 2,200 |
| 2024/02/15 | 1,512 | 1,519 | 1,505 | 1,505 | -7 | -0.5% | 3,800 |
| 2024/02/14 | 1,604 | 1,604 | 1,501 | 1,512 | -78 | -4.9% | 8,700 |
| 2024/02/13 | 1,649 | 1,657 | 1,588 | 1,590 | -40 | -2.5% | 11,500 |
| 2024/02/09 | 1,605 | 1,650 | 1,575 | 1,630 | +20 | +1.2% | 6,000 |
| 2024/02/08 | 1,639 | 1,639 | 1,594 | 1,610 | -20 | -1.2% | 1,700 |
| 2024/02/07 | 1,618 | 1,634 | 1,596 | 1,630 | +12 | +0.7% | 4,800 |
| 2024/02/06 | 1,572 | 1,618 | 1,572 | 1,618 | +50 | +3.2% | 2,200 |
| 2024/02/05 | 1,560 | 1,590 | 1,559 | 1,568 | +16 | +1% | 5,700 |
| 2024/02/02 | 1,535 | 1,557 | 1,535 | 1,552 | +23 | +1.5% | 2,700 |
| 2024/02/01 | 1,534 | 1,535 | 1,529 | 1,529 | ±0 | ±0% | 1,100 |
| 2024/01/31 | 1,531 | 1,531 | 1,520 | 1,529 | ±0 | ±0% | 2,000 |
| 2024/01/30 | 1,521 | 1,529 | 1,520 | 1,529 | +14 | +0.9% | 500 |
| 2024/01/29 | 1,504 | 1,531 | 1,504 | 1,515 | +11 | +0.7% | 5,000 |
| 2024/01/26 | 1,498 | 1,504 | 1,494 | 1,504 | +16 | +1.1% | 1,900 |
| 2024/01/25 | 1,492 | 1,492 | 1,488 | 1,488 | -3 | -0.2% | 900 |
| 2024/01/24 | 1,494 | 1,494 | 1,491 | 1,491 | -9 | -0.6% | 700 |
| 2024/01/23 | 1,511 | 1,512 | 1,500 | 1,500 | -8 | -0.5% | 1,200 |
| 2024/01/22 | 1,515 | 1,516 | 1,508 | 1,508 | ±0 | ±0% | 1,000 |
| 2024/01/19 | 1,504 | 1,508 | 1,492 | 1,508 | +14 | +0.9% | 1,300 |
| 2024/01/18 | 1,485 | 1,500 | 1,479 | 1,494 | +13 | +0.9% | 4,500 |
| 2024/01/17 | 1,483 | 1,483 | 1,476 | 1,481 | ±0 | ±0% | 1,700 |
| 2024/01/16 | 1,499 | 1,499 | 1,475 | 1,481 | -11 | -0.7% | 2,200 |
| 2024/01/15 | 1,510 | 1,511 | 1,490 | 1,492 | -8 | -0.5% | 2,900 |
| 2024/01/12 | 1,520 | 1,520 | 1,465 | 1,500 | -20 | -1.3% | 2,300 |
| 2024/01/11 | 1,534 | 1,534 | 1,509 | 1,520 | -5 | -0.3% | 1,900 |
| 2024/01/10 | 1,499 | 1,544 | 1,499 | 1,525 | +25 | +1.7% | 5,400 |
| 2024/01/09 | 1,488 | 1,506 | 1,485 | 1,500 | +26 | +1.8% | 3,700 |
| 2024/01/05 | 1,463 | 1,475 | 1,463 | 1,474 | +2 | +0.1% | 1,200 |
| 2024/01/04 | 1,443 | 1,473 | 1,443 | 1,472 | +17 | +1.2% | 2,100 |
| 2023/12/29 | 1,447 | 1,465 | 1,444 | 1,455 | +26 | +1.8% | 3,600 |
| 2023/12/28 | 1,430 | 1,430 | 1,420 | 1,429 | +9 | +0.6% | 3,100 |
| 2023/12/27 | 1,421 | 1,435 | 1,420 | 1,420 | -15 | -1% | 4,700 |
| 2023/12/26 | 1,453 | 1,453 | 1,420 | 1,435 | -6 | -0.4% | 4,100 |
| 2023/12/25 | 1,441 | 1,465 | 1,441 | 1,441 | +1 | +0.1% | 2,800 |
| 2023/12/22 | 1,430 | 1,449 | 1,430 | 1,440 | -1 | -0.1% | 1,300 |
| 2023/12/21 | 1,468 | 1,468 | 1,441 | 1,441 | -25 | -1.7% | 4,500 |
| 2023/12/20 | 1,480 | 1,480 | 1,466 | 1,466 | -11 | -0.7% | 3,100 |
| 2023/12/19 | 1,470 | 1,494 | 1,470 | 1,477 | +7 | +0.5% | 2,600 |
| 2023/12/18 | 1,479 | 1,479 | 1,461 | 1,470 | -21 | -1.4% | 2,000 |
| 2023/12/15 | 1,510 | 1,510 | 1,490 | 1,491 | -32 | -2.1% | 500 |
| 2023/12/14 | 1,500 | 1,524 | 1,470 | 1,523 | +28 | +1.9% | 10,300 |
| 2023/12/13 | 1,510 | 1,510 | 1,495 | 1,495 | -14 | -0.9% | 3,000 |
| 2023/12/12 | 1,510 | 1,510 | 1,505 | 1,509 | -6 | -0.4% | 1,300 |
| 2023/12/11 | 1,519 | 1,519 | 1,503 | 1,515 | +10 | +0.7% | 1,200 |
51～
100
件表示中 / 755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 | 174,800円 | +10.3% | +145.8% | 2.17% | 12.13倍 | 0.96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 |
| 共同紙 | 484,500円 | -1.8% | -34.8% | 1.03% | 56.47倍 | 0.83倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| メタプラネット | 3,000円 | -42.5% | - | 0.00% | - | 3.05倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、投資や小売流通事業への参入を模索中 |
| クリエイト | 84,200円 | +3.8% | -12.7% | 3.09% | 9.66倍 | 0.68倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| テーオーＨＤ | 36,400円 | -0.4% | +233.3% | 0.00% | 14.58倍 | 9.68倍 |
|
函館本社の持株会社。流通、自動車、木材製販を柱に再建中。２３年フローリング持分会社を解散 |
市場注目の銘柄
チャート関連のコラム
