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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 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 |
2023/11/14 | 1,437 | 1,520 | 1,402 | 1,520 | -181 | -10.6% | 76,500 |
2023/11/13 | 1,702 | 1,734 | 1,701 | 1,701 | ±0 | ±0% | 16,100 |
2023/11/10 | 1,670 | 1,701 | 1,660 | 1,701 | +51 | +3.1% | 3,400 |
2023/11/09 | 1,709 | 1,709 | 1,643 | 1,650 | -59 | -3.5% | 7,200 |
2023/11/08 | 1,717 | 1,740 | 1,700 | 1,709 | +9 | +0.5% | 8,200 |
2023/11/07 | 1,670 | 1,701 | 1,670 | 1,700 | +30 | +1.8% | 3,100 |
2023/11/06 | 1,696 | 1,696 | 1,670 | 1,670 | ±0 | ±0% | 1,200 |
2023/11/02 | 1,666 | 1,676 | 1,640 | 1,670 | +40 | +2.5% | 4,700 |
2023/11/01 | 1,583 | 1,630 | 1,583 | 1,630 | +73 | +4.7% | 1,400 |
2023/10/31 | 1,557 | 1,562 | 1,545 | 1,557 | -13 | -0.8% | 2,400 |
2023/10/30 | 1,585 | 1,586 | 1,546 | 1,570 | -10 | -0.6% | 2,500 |
2023/10/27 | 1,516 | 1,580 | 1,516 | 1,580 | +67 | +4.4% | 1,600 |
2023/10/26 | 1,524 | 1,524 | 1,508 | 1,513 | -11 | -0.7% | 1,000 |
2023/10/25 | 1,516 | 1,533 | 1,515 | 1,524 | +19 | +1.3% | 800 |
201~
250
件表示中 / 874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 | 169,300円 | +6.9% | +10.7% | 1.12% | 18.62倍 | 1.93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 |
協栄産 | 222,800円 | -6.0% | -36.7% | 4.94% | 5.58倍 | 0.37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 |
コスモ・バイオ | 114,300円 | +4.9% | -31.1% | 4.37% | 21.40倍 | 0.72倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
横丸魚 | 94,000円 | +2.0% | +13.0% | 2.77% | 14.25倍 | 0.38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 |
日新商事 | 88,700円 | +5.9% | -26.9% | 2.25% | 23.68倍 | 0.27倍 |
|
ENEOS系石油製品販売中堅。関東や中部の直営SS、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム