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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,815 | 1,815 | 1,795 | 1,810 | -6 | -0.3% | 4,000 |
2023/09/26 | 1,827 | 1,827 | 1,807 | 1,816 | -5 | -0.3% | 1,000 |
2023/09/25 | 1,815 | 1,826 | 1,805 | 1,821 | ±0 | ±0% | 1,500 |
2023/09/22 | 1,813 | 1,821 | 1,808 | 1,821 | +21 | +1.2% | 3,900 |
2023/09/21 | 1,770 | 1,810 | 1,770 | 1,800 | +17 | +1% | 5,700 |
2023/09/20 | 1,775 | 1,819 | 1,775 | 1,783 | +6 | +0.3% | 5,600 |
2023/09/19 | 1,790 | 1,791 | 1,761 | 1,777 | -13 | -0.7% | 4,800 |
2023/09/15 | 1,801 | 1,821 | 1,790 | 1,790 | -10 | -0.6% | 7,300 |
2023/09/14 | 1,804 | 1,816 | 1,786 | 1,800 | +11 | +0.6% | 6,800 |
2023/09/13 | 1,805 | 1,816 | 1,789 | 1,789 | -16 | -0.9% | 3,800 |
2023/09/12 | 1,754 | 1,808 | 1,753 | 1,805 | +68 | +3.9% | 11,200 |
2023/09/11 | 1,711 | 1,748 | 1,711 | 1,737 | +27 | +1.6% | 9,600 |
2023/09/08 | 1,665 | 1,710 | 1,665 | 1,710 | +48 | +2.9% | 10,200 |
2023/09/07 | 1,635 | 1,663 | 1,635 | 1,662 | +32 | +2% | 11,100 |
2023/09/06 | 1,717 | 1,717 | 1,630 | 1,630 | -105 | -6.1% | 15,000 |
2023/09/05 | 1,742 | 1,742 | 1,701 | 1,735 | -7 | -0.4% | 4,300 |
2023/09/04 | 1,726 | 1,742 | 1,720 | 1,742 | +35 | +2.1% | 10,600 |
2023/09/01 | 1,710 | 1,725 | 1,691 | 1,707 | +11 | +0.6% | 19,100 |
2023/08/31 | 1,635 | 1,714 | 1,635 | 1,696 | +101 | +6.3% | 36,700 |
2023/08/30 | 1,605 | 1,605 | 1,594 | 1,595 | -10 | -0.6% | 6,800 |
2023/08/29 | 1,613 | 1,613 | 1,599 | 1,605 | -8 | -0.5% | 6,800 |
2023/08/28 | 1,579 | 1,613 | 1,562 | 1,613 | +37 | +2.3% | 4,200 |
2023/08/25 | 1,585 | 1,585 | 1,571 | 1,576 | +6 | +0.4% | 2,000 |
2023/08/24 | 1,575 | 1,575 | 1,570 | 1,570 | -10 | -0.6% | 3,700 |
2023/08/23 | 1,594 | 1,594 | 1,560 | 1,580 | -14 | -0.9% | 5,100 |
2023/08/22 | 1,593 | 1,595 | 1,589 | 1,594 | +1 | +0.1% | 1,300 |
2023/08/21 | 1,611 | 1,611 | 1,580 | 1,593 | -18 | -1.1% | 2,700 |
2023/08/18 | 1,647 | 1,647 | 1,611 | 1,611 | -39 | -2.4% | 2,900 |
2023/08/17 | 1,666 | 1,666 | 1,601 | 1,650 | -16 | -1% | 4,000 |
2023/08/16 | 1,646 | 1,666 | 1,600 | 1,666 | +25 | +1.5% | 14,900 |
2023/08/15 | 1,633 | 1,695 | 1,628 | 1,641 | +112 | +7.3% | 48,500 |
2023/08/14 | 1,498 | 1,529 | 1,467 | 1,529 | +89 | +6.2% | 8,900 |
2023/08/10 | 1,441 | 1,458 | 1,421 | 1,440 | -18 | -1.2% | 2,300 |
2023/08/09 | 1,488 | 1,488 | 1,450 | 1,458 | -42 | -2.8% | 5,700 |
2023/08/08 | 1,501 | 1,522 | 1,492 | 1,500 | -3 | -0.2% | 1,100 |
2023/08/07 | 1,504 | 1,504 | 1,503 | 1,503 | -2 | -0.1% | 300 |
2023/08/04 | 1,510 | 1,510 | 1,505 | 1,505 | ±0 | ±0% | 400 |
2023/08/03 | 1,504 | 1,510 | 1,504 | 1,505 | -5 | -0.3% | 1,400 |
2023/08/02 | 1,521 | 1,521 | 1,504 | 1,510 | -17 | -1.1% | 400 |
2023/08/01 | 1,503 | 1,527 | 1,501 | 1,527 | -16 | -1% | 400 |
2023/07/31 | 1,535 | 1,571 | 1,535 | 1,543 | +10 | +0.7% | 2,800 |
2023/07/28 | 1,502 | 1,533 | 1,500 | 1,533 | +45 | +3% | 4,400 |
2023/07/27 | 1,515 | 1,515 | 1,455 | 1,488 | -36 | -2.4% | 4,100 |
2023/07/26 | 1,577 | 1,580 | 1,520 | 1,524 | -66 | -4.2% | 3,700 |
2023/07/25 | 1,606 | 1,606 | 1,560 | 1,590 | -16 | -1% | 2,700 |
2023/07/24 | 1,615 | 1,615 | 1,600 | 1,606 | -10 | -0.6% | 1,700 |
2023/07/21 | 1,598 | 1,616 | 1,598 | 1,616 | +11 | +0.7% | 1,700 |
2023/07/20 | 1,610 | 1,610 | 1,598 | 1,605 | +5 | +0.3% | 1,400 |
2023/07/19 | 1,600 | 1,609 | 1,591 | 1,600 | +5 | +0.3% | 1,600 |
2023/07/18 | 1,626 | 1,626 | 1,550 | 1,595 | +5 | +0.3% | 7,000 |
151~
200
件表示中 / 756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 | 165,100円 | +10.3% | +145.8% | 2.30% | 11.45倍 | 0.91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 |
テーオーHD | 38,100円 | -0.4% | +233.3% | 0.00% | 15.26倍 | 10.13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 |
クリエイト | 83,400円 | +2.8% | -39.3% | 3.12% | 22.75倍 | 0.67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 |
YKT | 26,400円 | -6.9% | -34.1% | 1.89% | 15.32倍 | 0.38倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
ハイパー | 30,300円 | +3.5% | +20.6% | 2.31% | 29.79倍 | 1.07倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル(事務用品)代理店等も兼営 |
市場注目の銘柄
チャート関連のコラム