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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,804 | 2,900 | 2,745 | 2,898 | +118 | +4.2% | 17,200 |
| 2024/06/25 | 2,819 | 2,849 | 2,703 | 2,780 | +8 | +0.3% | 17,600 |
| 2024/06/24 | 2,726 | 2,800 | 2,695 | 2,772 | +83 | +3.1% | 27,600 |
| 2024/06/21 | 2,600 | 2,709 | 2,600 | 2,689 | +99 | +3.8% | 21,400 |
| 2024/06/20 | 2,579 | 2,590 | 2,551 | 2,590 | +25 | +1% | 7,600 |
| 2024/06/19 | 2,486 | 2,565 | 2,479 | 2,565 | +79 | +3.2% | 9,000 |
| 2024/06/18 | 2,551 | 2,551 | 2,483 | 2,486 | -58 | -2.3% | 12,000 |
| 2024/06/17 | 2,428 | 2,544 | 2,403 | 2,544 | +166 | +7% | 28,900 |
| 2024/06/14 | 2,392 | 2,392 | 2,369 | 2,378 | -14 | -0.6% | 3,600 |
| 2024/06/13 | 2,418 | 2,418 | 2,380 | 2,392 | -15 | -0.6% | 5,600 |
| 2024/06/12 | 2,352 | 2,410 | 2,352 | 2,407 | +29 | +1.2% | 7,600 |
| 2024/06/11 | 2,354 | 2,395 | 2,353 | 2,378 | +28 | +1.2% | 4,100 |
| 2024/06/10 | 2,336 | 2,364 | 2,324 | 2,350 | -15 | -0.6% | 12,500 |
| 2024/06/07 | 2,430 | 2,445 | 2,345 | 2,365 | -86 | -3.5% | 19,600 |
| 2024/06/06 | 2,474 | 2,474 | 2,420 | 2,451 | -25 | -1% | 6,300 |
| 2024/06/05 | 2,480 | 2,480 | 2,461 | 2,476 | +8 | +0.3% | 3,700 |
| 2024/06/04 | 2,485 | 2,488 | 2,468 | 2,468 | -17 | -0.7% | 5,500 |
| 2024/06/03 | 2,464 | 2,485 | 2,464 | 2,485 | +29 | +1.2% | 3,600 |
| 2024/05/31 | 2,455 | 2,472 | 2,455 | 2,456 | -10 | -0.4% | 4,700 |
| 2024/05/30 | 2,465 | 2,485 | 2,450 | 2,466 | -10 | -0.4% | 7,300 |
| 2024/05/29 | 2,413 | 2,485 | 2,413 | 2,476 | +55 | +2.3% | 6,700 |
| 2024/05/28 | 2,434 | 2,460 | 2,411 | 2,421 | -24 | -1% | 9,200 |
| 2024/05/27 | 2,480 | 2,480 | 2,420 | 2,445 | -35 | -1.4% | 11,400 |
| 2024/05/24 | 2,486 | 2,492 | 2,470 | 2,480 | -15 | -0.6% | 9,600 |
| 2024/05/23 | 2,484 | 2,505 | 2,460 | 2,495 | +33 | +1.3% | 16,500 |
| 2024/05/22 | 2,399 | 2,479 | 2,399 | 2,462 | +80 | +3.4% | 17,100 |
| 2024/05/21 | 2,428 | 2,428 | 2,375 | 2,382 | -20 | -0.8% | 15,100 |
| 2024/05/20 | 2,350 | 2,436 | 2,340 | 2,402 | +89 | +3.8% | 38,900 |
| 2024/05/17 | 2,289 | 2,340 | 2,280 | 2,313 | +53 | +2.3% | 26,000 |
| 2024/05/16 | 2,304 | 2,304 | 2,231 | 2,260 | -44 | -1.9% | 31,600 |
| 2024/05/15 | 2,301 | 2,351 | 2,270 | 2,304 | +253 | +12.3% | 142,700 |
| 2024/05/14 | 2,051 | 2,051 | 2,051 | 2,051 | +400 | +24.2% | 9,900 |
| 2024/05/13 | 1,748 | 1,748 | 1,651 | 1,651 | -97 | -5.5% | 14,000 |
| 2024/05/10 | 1,744 | 1,762 | 1,722 | 1,748 | +4 | +0.2% | 2,800 |
| 2024/05/09 | 1,754 | 1,762 | 1,743 | 1,744 | +4 | +0.2% | 4,600 |
| 2024/05/08 | 1,760 | 1,767 | 1,723 | 1,740 | -27 | -1.5% | 9,600 |
| 2024/05/07 | 1,705 | 1,780 | 1,705 | 1,767 | +73 | +4.3% | 50,300 |
| 2024/05/02 | 1,680 | 1,695 | 1,665 | 1,694 | +9 | +0.5% | 5,700 |
| 2024/05/01 | 1,661 | 1,685 | 1,658 | 1,685 | +15 | +0.9% | 3,000 |
| 2024/04/30 | 1,662 | 1,674 | 1,632 | 1,670 | +38 | +2.3% | 5,500 |
| 2024/04/26 | 1,655 | 1,656 | 1,630 | 1,632 | -11 | -0.7% | 3,400 |
| 2024/04/25 | 1,600 | 1,654 | 1,595 | 1,643 | +45 | +2.8% | 9,900 |
| 2024/04/24 | 1,598 | 1,608 | 1,583 | 1,598 | +15 | +0.9% | 4,200 |
| 2024/04/23 | 1,575 | 1,583 | 1,575 | 1,583 | -7 | -0.4% | 600 |
| 2024/04/22 | 1,577 | 1,590 | 1,571 | 1,590 | ±0 | ±0% | 2,200 |
| 2024/04/19 | 1,595 | 1,595 | 1,587 | 1,590 | -11 | -0.7% | 2,600 |
| 2024/04/18 | 1,591 | 1,607 | 1,591 | 1,601 | -8 | -0.5% | 1,700 |
| 2024/04/17 | 1,603 | 1,609 | 1,595 | 1,609 | +7 | +0.4% | 2,900 |
| 2024/04/16 | 1,603 | 1,619 | 1,598 | 1,602 | -3 | -0.2% | 4,300 |
| 2024/04/15 | 1,601 | 1,608 | 1,601 | 1,605 | -2 | -0.1% | 2,200 |
101～
150
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
