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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 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 |
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 |
251~
300
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