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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 1,662 | 1,709 | 1,662 | 1,692 | +43 | +2.6% | 6,100 |
| 2024/12/26 | 1,655 | 1,655 | 1,635 | 1,649 | +8 | +0.5% | 6,000 |
| 2024/12/25 | 1,640 | 1,651 | 1,640 | 1,641 | +1 | +0.1% | 1,800 |
| 2024/12/24 | 1,674 | 1,674 | 1,640 | 1,640 | -21 | -1.3% | 7,600 |
| 2024/12/23 | 1,678 | 1,678 | 1,659 | 1,661 | -9 | -0.5% | 6,400 |
| 2024/12/20 | 1,679 | 1,680 | 1,661 | 1,670 | -9 | -0.5% | 4,100 |
| 2024/12/19 | 1,671 | 1,679 | 1,670 | 1,679 | -1 | -0.1% | 4,200 |
| 2024/12/18 | 1,650 | 1,680 | 1,649 | 1,680 | +35 | +2.1% | 6,400 |
| 2024/12/17 | 1,640 | 1,646 | 1,640 | 1,645 | +5 | +0.3% | 4,800 |
| 2024/12/16 | 1,628 | 1,640 | 1,628 | 1,640 | +12 | +0.7% | 4,100 |
| 2024/12/13 | 1,627 | 1,635 | 1,625 | 1,628 | -2 | -0.1% | 2,900 |
| 2024/12/12 | 1,638 | 1,638 | 1,625 | 1,630 | +5 | +0.3% | 2,400 |
| 2024/12/11 | 1,639 | 1,641 | 1,624 | 1,625 | +2 | +0.1% | 2,100 |
| 2024/12/10 | 1,645 | 1,645 | 1,615 | 1,623 | -22 | -1.3% | 5,400 |
| 2024/12/09 | 1,615 | 1,646 | 1,614 | 1,645 | +16 | +1% | 4,600 |
| 2024/12/06 | 1,646 | 1,646 | 1,627 | 1,629 | -3 | -0.2% | 3,600 |
| 2024/12/05 | 1,645 | 1,646 | 1,630 | 1,632 | +4 | +0.2% | 3,200 |
| 2024/12/04 | 1,647 | 1,648 | 1,628 | 1,628 | -17 | -1% | 1,800 |
| 2024/12/03 | 1,659 | 1,661 | 1,645 | 1,645 | +3 | +0.2% | 3,100 |
| 2024/12/02 | 1,628 | 1,650 | 1,628 | 1,642 | +32 | +2% | 4,800 |
| 2024/11/29 | 1,619 | 1,623 | 1,610 | 1,610 | +2 | +0.1% | 3,900 |
| 2024/11/28 | 1,584 | 1,610 | 1,584 | 1,608 | +22 | +1.4% | 7,800 |
| 2024/11/27 | 1,593 | 1,609 | 1,586 | 1,586 | -9 | -0.6% | 7,400 |
| 2024/11/26 | 1,616 | 1,616 | 1,588 | 1,595 | -17 | -1.1% | 14,400 |
| 2024/11/25 | 1,612 | 1,628 | 1,604 | 1,612 | ±0 | ±0% | 13,500 |
| 2024/11/22 | 1,631 | 1,634 | 1,611 | 1,612 | -14 | -0.9% | 15,700 |
| 2024/11/21 | 1,652 | 1,680 | 1,625 | 1,626 | -27 | -1.6% | 13,500 |
| 2024/11/20 | 1,668 | 1,673 | 1,651 | 1,653 | -22 | -1.3% | 6,700 |
| 2024/11/19 | 1,666 | 1,675 | 1,661 | 1,675 | +13 | +0.8% | 3,900 |
| 2024/11/18 | 1,649 | 1,669 | 1,641 | 1,662 | +12 | +0.7% | 5,300 |
| 2024/11/15 | 1,662 | 1,668 | 1,645 | 1,650 | -23 | -1.4% | 8,800 |
| 2024/11/14 | 1,690 | 1,690 | 1,639 | 1,673 | -19 | -1.1% | 28,300 |
| 2024/11/13 | 1,731 | 1,731 | 1,692 | 1,692 | -39 | -2.3% | 12,700 |
| 2024/11/12 | 1,761 | 1,761 | 1,709 | 1,731 | -19 | -1.1% | 8,200 |
| 2024/11/11 | 1,760 | 1,768 | 1,720 | 1,750 | -10 | -0.6% | 7,000 |
| 2024/11/08 | 1,749 | 1,768 | 1,737 | 1,760 | +19 | +1.1% | 4,000 |
| 2024/11/07 | 1,755 | 1,775 | 1,716 | 1,741 | -8 | -0.5% | 9,800 |
| 2024/11/06 | 1,722 | 1,760 | 1,722 | 1,749 | +34 | +2% | 8,300 |
| 2024/11/05 | 1,700 | 1,721 | 1,700 | 1,715 | +15 | +0.9% | 4,300 |
| 2024/11/01 | 1,739 | 1,739 | 1,687 | 1,700 | -48 | -2.7% | 16,300 |
| 2024/10/31 | 1,727 | 1,748 | 1,714 | 1,748 | +23 | +1.3% | 6,400 |
| 2024/10/30 | 1,764 | 1,764 | 1,725 | 1,725 | -35 | -2% | 7,200 |
| 2024/10/29 | 1,747 | 1,760 | 1,725 | 1,760 | +27 | +1.6% | 7,400 |
| 2024/10/28 | 1,729 | 1,783 | 1,721 | 1,733 | +17 | +1% | 12,600 |
| 2024/10/25 | 1,733 | 1,733 | 1,701 | 1,716 | -27 | -1.5% | 15,500 |
| 2024/10/24 | 1,750 | 1,759 | 1,721 | 1,743 | -22 | -1.2% | 19,800 |
| 2024/10/23 | 1,790 | 1,813 | 1,755 | 1,765 | -30 | -1.7% | 21,600 |
| 2024/10/22 | 1,830 | 1,855 | 1,789 | 1,795 | -32 | -1.8% | 20,700 |
| 2024/10/21 | 1,830 | 1,864 | 1,807 | 1,827 | -19 | -1% | 20,700 |
| 2024/10/18 | 1,900 | 1,900 | 1,835 | 1,846 | -25 | -1.3% | 27,700 |
101～
150
件表示中 / 1014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 | 181,800円 | +4.2% | 0.0% | 1.10% | 15.96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 |
| タカショー | 40,900円 | +9.3% | +388.0% | 1.22% | 56.49倍 | 0.55倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 内外テック | 201,000円 | +0.5% | -22.0% | 5.07% | 10.99倍 | 0.59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 |
| 万世電機 | 423,000円 | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ＮａＩＴＯ | 12,800円 | +3.3% | +11.6% | 3.13% | 20.03倍 | 0.54倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
市場注目の銘柄
チャート関連のコラム
