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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/08 | 1,499 | 1,519 | 1,499 | 1,505 | +6 | +0.4% | 2,400 |
| 2023/12/07 | 1,510 | 1,510 | 1,499 | 1,499 | -7 | -0.5% | 2,700 |
| 2023/12/06 | 1,515 | 1,520 | 1,506 | 1,506 | +6 | +0.4% | 600 |
| 2023/12/05 | 1,500 | 1,501 | 1,499 | 1,500 | -12 | -0.8% | 1,100 |
| 2023/12/04 | 1,517 | 1,517 | 1,508 | 1,512 | +13 | +0.9% | 900 |
| 2023/12/01 | 1,512 | 1,527 | 1,499 | 1,499 | -14 | -0.9% | 4,500 |
| 2023/11/30 | 1,508 | 1,527 | 1,501 | 1,513 | +3 | +0.2% | 7,800 |
| 2023/11/29 | 1,502 | 1,510 | 1,499 | 1,510 | +1 | +0.1% | 2,700 |
| 2023/11/28 | 1,496 | 1,509 | 1,487 | 1,509 | +11 | +0.7% | 2,200 |
| 2023/11/27 | 1,496 | 1,508 | 1,491 | 1,498 | +10 | +0.7% | 3,700 |
| 2023/11/24 | 1,500 | 1,508 | 1,480 | 1,488 | -12 | -0.8% | 3,100 |
| 2023/11/22 | 1,485 | 1,508 | 1,483 | 1,500 | +9 | +0.6% | 3,000 |
| 2023/11/21 | 1,496 | 1,512 | 1,479 | 1,491 | -4 | -0.3% | 2,600 |
| 2023/11/20 | 1,482 | 1,496 | 1,478 | 1,495 | -1 | -0.1% | 8,100 |
| 2023/11/17 | 1,455 | 1,504 | 1,455 | 1,496 | +22 | +1.5% | 3,400 |
| 2023/11/16 | 1,499 | 1,500 | 1,460 | 1,474 | -25 | -1.7% | 5,500 |
| 2023/11/15 | 1,481 | 1,504 | 1,455 | 1,499 | -21 | -1.4% | 14,700 |
201～
250
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
