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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 3,145 | 3,160 | 2,997 | 3,095 | -40 | -1.3% | 5,900 |
| 2024/08/27 | 3,095 | 3,135 | 3,020 | 3,135 | +75 | +2.5% | 4,800 |
| 2024/08/26 | 3,100 | 3,135 | 3,060 | 3,060 | +10 | +0.3% | 13,000 |
| 2024/08/23 | 2,908 | 3,070 | 2,885 | 3,050 | +163 | +5.6% | 12,000 |
| 2024/08/22 | 2,891 | 2,923 | 2,864 | 2,887 | -6 | -0.2% | 3,200 |
| 2024/08/21 | 2,921 | 2,925 | 2,876 | 2,893 | -28 | -1% | 2,500 |
| 2024/08/20 | 2,978 | 2,978 | 2,921 | 2,921 | -11 | -0.4% | 3,100 |
| 2024/08/19 | 2,879 | 2,960 | 2,879 | 2,932 | +75 | +2.6% | 13,000 |
| 2024/08/16 | 2,849 | 2,880 | 2,810 | 2,857 | +36 | +1.3% | 9,800 |
| 2024/08/15 | 2,814 | 2,835 | 2,800 | 2,821 | ±0 | ±0% | 5,200 |
| 2024/08/14 | 2,899 | 2,899 | 2,770 | 2,821 | -105 | -3.6% | 14,500 |
| 2024/08/13 | 2,870 | 2,970 | 2,870 | 2,926 | +56 | +2% | 11,900 |
| 2024/08/09 | 2,926 | 2,950 | 2,850 | 2,870 | -6 | -0.2% | 7,100 |
| 2024/08/08 | 2,890 | 2,907 | 2,831 | 2,876 | -4 | -0.1% | 6,200 |
| 2024/08/07 | 2,827 | 2,957 | 2,760 | 2,880 | +90 | +3.2% | 14,100 |
| 2024/08/06 | 2,580 | 2,880 | 2,580 | 2,790 | +260 | +10.3% | 11,000 |
| 2024/08/05 | 2,649 | 2,731 | 2,505 | 2,530 | -319 | -11.2% | 22,600 |
| 2024/08/02 | 2,812 | 2,880 | 2,800 | 2,849 | -101 | -3.4% | 19,100 |
| 2024/08/01 | 3,005 | 3,005 | 2,930 | 2,950 | -90 | -3% | 8,500 |
| 2024/07/31 | 3,035 | 3,055 | 2,931 | 3,040 | -20 | -0.7% | 15,800 |
| 2024/07/30 | 3,100 | 3,110 | 3,035 | 3,060 | -35 | -1.1% | 6,700 |
| 2024/07/29 | 3,180 | 3,180 | 3,050 | 3,095 | ±0 | ±0% | 11,600 |
| 2024/07/26 | 3,045 | 3,120 | 2,996 | 3,095 | +30 | +1% | 15,800 |
| 2024/07/25 | 3,160 | 3,190 | 2,992 | 3,065 | -110 | -3.5% | 29,600 |
| 2024/07/24 | 3,310 | 3,310 | 3,160 | 3,175 | -145 | -4.4% | 27,800 |
| 2024/07/23 | 3,430 | 3,445 | 3,305 | 3,320 | -110 | -3.2% | 17,300 |
| 2024/07/22 | 3,480 | 3,570 | 3,335 | 3,430 | +55 | +1.6% | 50,100 |
| 2024/07/19 | 3,180 | 3,405 | 3,180 | 3,375 | +220 | +7% | 47,400 |
| 2024/07/18 | 3,180 | 3,190 | 3,115 | 3,155 | -15 | -0.5% | 6,800 |
| 2024/07/17 | 3,240 | 3,240 | 3,105 | 3,170 | -70 | -2.2% | 10,000 |
| 2024/07/16 | 3,210 | 3,285 | 3,190 | 3,240 | +55 | +1.7% | 15,600 |
| 2024/07/12 | 3,300 | 3,300 | 3,110 | 3,185 | -135 | -4.1% | 26,300 |
| 2024/07/11 | 3,245 | 3,400 | 3,215 | 3,320 | +115 | +3.6% | 27,600 |
| 2024/07/10 | 3,250 | 3,250 | 3,160 | 3,205 | -10 | -0.3% | 8,400 |
| 2024/07/09 | 3,270 | 3,330 | 3,180 | 3,215 | -25 | -0.8% | 21,400 |
| 2024/07/08 | 3,315 | 3,360 | 3,205 | 3,240 | +90 | +2.9% | 42,300 |
| 2024/07/05 | 3,060 | 3,180 | 3,060 | 3,150 | +110 | +3.6% | 28,700 |
| 2024/07/04 | 3,090 | 3,125 | 2,952 | 3,040 | +20 | +0.7% | 25,500 |
| 2024/07/03 | 2,920 | 3,045 | 2,920 | 3,020 | +107 | +3.7% | 22,500 |
| 2024/07/02 | 2,800 | 2,913 | 2,800 | 2,913 | +112 | +4% | 13,400 |
| 2024/07/01 | 2,877 | 2,877 | 2,770 | 2,801 | -49 | -1.7% | 12,000 |
| 2024/06/28 | 2,897 | 2,917 | 2,810 | 2,850 | -47 | -1.6% | 12,600 |
| 2024/06/27 | 2,919 | 2,919 | 2,854 | 2,897 | -1 | ±0% | 14,500 |
| 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 |
151～
200
件表示中 / 981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 | 176,200円 | +6.9% | +10.7% | 1.08% | 19.38倍 | 1.82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 |
| 横丸魚 | 95,900円 | +2.0% | +13.0% | 3.13% | 14.54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 |
| ヤマシタヘルケア | 272,600円 | +9.4% | -19.5% | 2.24% | 13.21倍 | 0.77倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| リリカラ | 54,300円 | +8.9% | +934.5% | 6.63% | 14.86倍 | 0.80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 |
| 協栄産 | 215,000円 | -6.0% | -36.7% | 5.12% | 5.39倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
