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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 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 |
2023/10/24 | 1,535 | 1,535 | 1,487 | 1,505 | -32 | -2.1% | 6,200 |
2023/10/23 | 1,578 | 1,578 | 1,514 | 1,537 | -32 | -2% | 1,700 |
2023/10/20 | 1,548 | 1,569 | 1,548 | 1,569 | +42 | +2.8% | 800 |
2023/10/19 | 1,543 | 1,547 | 1,522 | 1,527 | -33 | -2.1% | 2,100 |
2023/10/18 | 1,529 | 1,560 | 1,505 | 1,560 | +31 | +2% | 6,900 |
2023/10/17 | 1,608 | 1,608 | 1,516 | 1,529 | -16 | -1% | 12,500 |
2023/10/16 | 1,668 | 1,668 | 1,515 | 1,545 | -138 | -8.2% | 14,400 |
2023/10/13 | 1,699 | 1,705 | 1,672 | 1,683 | -5 | -0.3% | 11,700 |
2023/10/12 | 1,710 | 1,730 | 1,688 | 1,688 | -32 | -1.9% | 5,100 |
2023/10/11 | 1,740 | 1,740 | 1,661 | 1,720 | -25 | -1.4% | 4,800 |
2023/10/10 | 1,721 | 1,745 | 1,721 | 1,745 | +40 | +2.3% | 1,500 |
2023/10/06 | 1,750 | 1,750 | 1,680 | 1,705 | -55 | -3.1% | 2,900 |
2023/10/05 | 1,749 | 1,775 | 1,738 | 1,760 | +21 | +1.2% | 2,900 |
2023/10/04 | 1,750 | 1,771 | 1,720 | 1,739 | -54 | -3% | 6,400 |
2023/10/03 | 1,840 | 1,840 | 1,781 | 1,793 | -37 | -2% | 6,100 |
2023/10/02 | 1,835 | 1,854 | 1,814 | 1,830 | +14 | +0.8% | 6,000 |
2023/09/29 | 1,822 | 1,823 | 1,816 | 1,816 | -6 | -0.3% | 1,200 |
2023/09/28 | 1,808 | 1,822 | 1,751 | 1,822 | +12 | +0.7% | 5,600 |
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 |
251~
300
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