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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,465 | 2,485 | 2,450 | 2,466 | -10 | -0.4% | 7,300 |
| 2024/05/29 | 2,413 | 2,485 | 2,413 | 2,476 | +55 | +2.3% | 6,700 |
| 2024/05/28 | 2,434 | 2,460 | 2,411 | 2,421 | -24 | -1% | 9,200 |
| 2024/05/27 | 2,480 | 2,480 | 2,420 | 2,445 | -35 | -1.4% | 11,400 |
| 2024/05/24 | 2,486 | 2,492 | 2,470 | 2,480 | -15 | -0.6% | 9,600 |
| 2024/05/23 | 2,484 | 2,505 | 2,460 | 2,495 | +33 | +1.3% | 16,500 |
| 2024/05/22 | 2,399 | 2,479 | 2,399 | 2,462 | +80 | +3.4% | 17,100 |
| 2024/05/21 | 2,428 | 2,428 | 2,375 | 2,382 | -20 | -0.8% | 15,100 |
| 2024/05/20 | 2,350 | 2,436 | 2,340 | 2,402 | +89 | +3.8% | 38,900 |
| 2024/05/17 | 2,289 | 2,340 | 2,280 | 2,313 | +53 | +2.3% | 26,000 |
| 2024/05/16 | 2,304 | 2,304 | 2,231 | 2,260 | -44 | -1.9% | 31,600 |
| 2024/05/15 | 2,301 | 2,351 | 2,270 | 2,304 | +253 | +12.3% | 142,700 |
| 2024/05/14 | 2,051 | 2,051 | 2,051 | 2,051 | +400 | +24.2% | 9,900 |
| 2024/05/13 | 1,748 | 1,748 | 1,651 | 1,651 | -97 | -5.5% | 14,000 |
| 2024/05/10 | 1,744 | 1,762 | 1,722 | 1,748 | +4 | +0.2% | 2,800 |
| 2024/05/09 | 1,754 | 1,762 | 1,743 | 1,744 | +4 | +0.2% | 4,600 |
| 2024/05/08 | 1,760 | 1,767 | 1,723 | 1,740 | -27 | -1.5% | 9,600 |
| 2024/05/07 | 1,705 | 1,780 | 1,705 | 1,767 | +73 | +4.3% | 50,300 |
| 2024/05/02 | 1,680 | 1,695 | 1,665 | 1,694 | +9 | +0.5% | 5,700 |
| 2024/05/01 | 1,661 | 1,685 | 1,658 | 1,685 | +15 | +0.9% | 3,000 |
| 2024/04/30 | 1,662 | 1,674 | 1,632 | 1,670 | +38 | +2.3% | 5,500 |
| 2024/04/26 | 1,655 | 1,656 | 1,630 | 1,632 | -11 | -0.7% | 3,400 |
| 2024/04/25 | 1,600 | 1,654 | 1,595 | 1,643 | +45 | +2.8% | 9,900 |
| 2024/04/24 | 1,598 | 1,608 | 1,583 | 1,598 | +15 | +0.9% | 4,200 |
| 2024/04/23 | 1,575 | 1,583 | 1,575 | 1,583 | -7 | -0.4% | 600 |
| 2024/04/22 | 1,577 | 1,590 | 1,571 | 1,590 | ±0 | ±0% | 2,200 |
| 2024/04/19 | 1,595 | 1,595 | 1,587 | 1,590 | -11 | -0.7% | 2,600 |
| 2024/04/18 | 1,591 | 1,607 | 1,591 | 1,601 | -8 | -0.5% | 1,700 |
| 2024/04/17 | 1,603 | 1,609 | 1,595 | 1,609 | +7 | +0.4% | 2,900 |
| 2024/04/16 | 1,603 | 1,619 | 1,598 | 1,602 | -3 | -0.2% | 4,300 |
| 2024/04/15 | 1,601 | 1,608 | 1,601 | 1,605 | -2 | -0.1% | 2,200 |
| 2024/04/12 | 1,607 | 1,620 | 1,607 | 1,607 | -14 | -0.9% | 1,100 |
| 2024/04/11 | 1,623 | 1,623 | 1,595 | 1,621 | -2 | -0.1% | 3,400 |
| 2024/04/10 | 1,624 | 1,624 | 1,616 | 1,623 | -1 | -0.1% | 1,900 |
| 2024/04/09 | 1,624 | 1,624 | 1,622 | 1,624 | +2 | +0.1% | 300 |
| 2024/04/08 | 1,613 | 1,623 | 1,613 | 1,622 | +12 | +0.7% | 700 |
| 2024/04/05 | 1,602 | 1,610 | 1,600 | 1,610 | -8 | -0.5% | 1,300 |
| 2024/04/04 | 1,603 | 1,618 | 1,601 | 1,618 | +6 | +0.4% | 2,200 |
| 2024/04/03 | 1,604 | 1,625 | 1,601 | 1,612 | +6 | +0.4% | 2,700 |
| 2024/04/02 | 1,612 | 1,613 | 1,606 | 1,606 | -6 | -0.4% | 1,700 |
| 2024/04/01 | 1,623 | 1,624 | 1,612 | 1,612 | -4 | -0.2% | 3,800 |
| 2024/03/29 | 1,622 | 1,627 | 1,615 | 1,616 | -11 | -0.7% | 3,000 |
| 2024/03/28 | 1,638 | 1,650 | 1,627 | 1,627 | -10 | -0.6% | 800 |
| 2024/03/27 | 1,612 | 1,659 | 1,602 | 1,637 | +17 | +1% | 3,200 |
| 2024/03/26 | 1,651 | 1,660 | 1,609 | 1,620 | -6 | -0.4% | 3,400 |
| 2024/03/25 | 1,610 | 1,626 | 1,610 | 1,626 | +26 | +1.6% | 1,100 |
| 2024/03/22 | 1,600 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2024/03/21 | 1,602 | 1,606 | 1,594 | 1,600 | +2 | +0.1% | 4,500 |
| 2024/03/19 | 1,598 | 1,609 | 1,598 | 1,598 | -3 | -0.2% | 2,000 |
| 2024/03/18 | 1,595 | 1,610 | 1,595 | 1,601 | +7 | +0.4% | 2,500 |
301～
350
件表示中 / 1069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 | 182,600円 | +4.2% | 0.0% | 1.10% | 16.02倍 | 1.86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 |
| トルク | 26,700円 | +3.1% | +4.8% | 2.25% | 6.70倍 | 0.46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 |
| 内外テック | 201,400円 | +0.5% | -22.0% | 5.06% | 11.01倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| 田中商事 | 82,100円 | +5.5% | +43.2% | 3.78% | 5.80倍 | 0.45倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| コスモ・バイオ | 116,600円 | +6.6% | +59.3% | 4.29% | 15.39倍 | 0.73倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
市場注目の銘柄
チャート関連のコラム
