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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/08/10 | 1,441 | 1,458 | 1,421 | 1,440 | -18 | -1.2% | 2,300 |
| 2023/08/09 | 1,488 | 1,488 | 1,450 | 1,458 | -42 | -2.8% | 5,700 |
| 2023/08/08 | 1,501 | 1,522 | 1,492 | 1,500 | -3 | -0.2% | 1,100 |
| 2023/08/07 | 1,504 | 1,504 | 1,503 | 1,503 | -2 | -0.1% | 300 |
| 2023/08/04 | 1,510 | 1,510 | 1,505 | 1,505 | ±0 | ±0% | 400 |
| 2023/08/03 | 1,504 | 1,510 | 1,504 | 1,505 | -5 | -0.3% | 1,400 |
| 2023/08/02 | 1,521 | 1,521 | 1,504 | 1,510 | -17 | -1.1% | 400 |
| 2023/08/01 | 1,503 | 1,527 | 1,501 | 1,527 | -16 | -1% | 400 |
| 2023/07/31 | 1,535 | 1,571 | 1,535 | 1,543 | +10 | +0.7% | 2,800 |
| 2023/07/28 | 1,502 | 1,533 | 1,500 | 1,533 | +45 | +3% | 4,400 |
| 2023/07/27 | 1,515 | 1,515 | 1,455 | 1,488 | -36 | -2.4% | 4,100 |
| 2023/07/26 | 1,577 | 1,580 | 1,520 | 1,524 | -66 | -4.2% | 3,700 |
| 2023/07/25 | 1,606 | 1,606 | 1,560 | 1,590 | -16 | -1% | 2,700 |
| 2023/07/24 | 1,615 | 1,615 | 1,600 | 1,606 | -10 | -0.6% | 1,700 |
| 2023/07/21 | 1,598 | 1,616 | 1,598 | 1,616 | +11 | +0.7% | 1,700 |
| 2023/07/20 | 1,610 | 1,610 | 1,598 | 1,605 | +5 | +0.3% | 1,400 |
| 2023/07/19 | 1,600 | 1,609 | 1,591 | 1,600 | +5 | +0.3% | 1,600 |
| 2023/07/18 | 1,626 | 1,626 | 1,550 | 1,595 | +5 | +0.3% | 7,000 |
| 2023/07/14 | 1,599 | 1,599 | 1,565 | 1,590 | -6 | -0.4% | 3,100 |
| 2023/07/13 | 1,615 | 1,623 | 1,575 | 1,596 | -17 | -1.1% | 2,400 |
| 2023/07/12 | 1,630 | 1,635 | 1,604 | 1,613 | +4 | +0.2% | 6,300 |
| 2023/07/11 | 1,619 | 1,619 | 1,599 | 1,609 | +26 | +1.6% | 4,200 |
| 2023/07/10 | 1,567 | 1,594 | 1,567 | 1,583 | +16 | +1% | 2,900 |
| 2023/07/07 | 1,578 | 1,580 | 1,566 | 1,567 | -11 | -0.7% | 1,300 |
| 2023/07/06 | 1,598 | 1,598 | 1,577 | 1,578 | -20 | -1.3% | 800 |
| 2023/07/05 | 1,590 | 1,599 | 1,590 | 1,598 | +8 | +0.5% | 300 |
| 2023/07/04 | 1,600 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 1,000 |
| 2023/07/03 | 1,610 | 1,610 | 1,590 | 1,590 | ±0 | ±0% | 1,500 |
| 2023/06/30 | 1,602 | 1,618 | 1,588 | 1,590 | -29 | -1.8% | 2,800 |
| 2023/06/29 | 1,621 | 1,621 | 1,586 | 1,619 | +4 | +0.2% | 3,700 |
| 2023/06/28 | 1,585 | 1,615 | 1,585 | 1,615 | +38 | +2.4% | 2,600 |
| 2023/06/27 | 1,577 | 1,579 | 1,572 | 1,577 | +3 | +0.2% | 2,500 |
| 2023/06/26 | 1,592 | 1,592 | 1,574 | 1,574 | -7 | -0.4% | 800 |
| 2023/06/23 | 1,571 | 1,581 | 1,533 | 1,581 | -13 | -0.8% | 4,500 |
| 2023/06/22 | 1,599 | 1,599 | 1,594 | 1,594 | -7 | -0.4% | 300 |
| 2023/06/21 | 1,599 | 1,601 | 1,580 | 1,601 | -2 | -0.1% | 1,100 |
301～
350
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
