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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,599 | 1,601 | 1,580 | 1,601 | -2 | -0.1% | 1,100 |
| 2023/06/20 | 1,590 | 1,603 | 1,586 | 1,603 | -4 | -0.2% | 1,800 |
| 2023/06/19 | 1,647 | 1,666 | 1,590 | 1,607 | -27 | -1.7% | 8,000 |
| 2023/06/16 | 1,575 | 1,634 | 1,575 | 1,634 | +64 | +4.1% | 7,300 |
| 2023/06/15 | 1,584 | 1,588 | 1,570 | 1,570 | +10 | +0.6% | 3,700 |
| 2023/06/14 | 1,519 | 1,560 | 1,519 | 1,560 | +40 | +2.6% | 6,300 |
| 2023/06/13 | 1,520 | 1,521 | 1,513 | 1,520 | +5 | +0.3% | 1,200 |
| 2023/06/12 | 1,540 | 1,540 | 1,480 | 1,515 | +15 | +1% | 1,400 |
| 2023/06/09 | 1,476 | 1,500 | 1,476 | 1,500 | +20 | +1.4% | 700 |
| 2023/06/08 | 1,500 | 1,510 | 1,479 | 1,480 | -19 | -1.3% | 1,200 |
| 2023/06/07 | 1,481 | 1,504 | 1,481 | 1,499 | +19 | +1.3% | 800 |
| 2023/06/06 | 1,486 | 1,486 | 1,480 | 1,480 | -7 | -0.5% | 1,400 |
| 2023/06/05 | 1,505 | 1,505 | 1,480 | 1,487 | -18 | -1.2% | 1,700 |
| 2023/06/02 | 1,514 | 1,514 | 1,505 | 1,505 | -9 | -0.6% | 300 |
| 2023/06/01 | 1,514 | 1,514 | 1,514 | 1,514 | -31 | -2% | 300 |
| 2023/05/31 | 1,520 | 1,545 | 1,450 | 1,545 | +15 | +1% | 4,600 |
| 2023/05/30 | 1,480 | 1,530 | 1,468 | 1,530 | +50 | +3.4% | 2,000 |
| 2023/05/29 | 1,495 | 1,495 | 1,475 | 1,480 | +11 | +0.7% | 700 |
| 2023/05/26 | 1,517 | 1,519 | 1,450 | 1,469 | -39 | -2.6% | 6,500 |
| 2023/05/25 | 1,531 | 1,531 | 1,505 | 1,508 | -8 | -0.5% | 1,900 |
| 2023/05/24 | 1,627 | 1,627 | 1,515 | 1,516 | -119 | -7.3% | 6,000 |
| 2023/05/23 | 1,645 | 1,645 | 1,617 | 1,635 | +15 | +0.9% | 2,800 |
| 2023/05/22 | 1,598 | 1,649 | 1,598 | 1,620 | +44 | +2.8% | 11,800 |
| 2023/05/19 | 1,590 | 1,590 | 1,569 | 1,576 | +26 | +1.7% | 3,500 |
| 2023/05/18 | 1,545 | 1,570 | 1,531 | 1,550 | +45 | +3% | 10,700 |
| 2023/05/17 | 1,465 | 1,505 | 1,441 | 1,505 | +63 | +4.4% | 5,800 |
| 2023/05/16 | 1,465 | 1,465 | 1,442 | 1,442 | -13 | -0.9% | 1,300 |
| 2023/05/15 | 1,441 | 1,461 | 1,430 | 1,455 | -6 | -0.4% | 600 |
| 2023/05/12 | 1,418 | 1,500 | 1,418 | 1,461 | +40 | +2.8% | 5,100 |
| 2023/05/11 | 1,448 | 1,448 | 1,420 | 1,421 | -27 | -1.9% | 1,300 |
| 2023/05/10 | 1,459 | 1,459 | 1,448 | 1,448 | ±0 | ±0% | 200 |
| 2023/05/09 | 1,435 | 1,459 | 1,435 | 1,448 | +11 | +0.8% | 800 |
| 2023/05/08 | 1,437 | 1,437 | 1,430 | 1,437 | +12 | +0.8% | 1,700 |
| 2023/05/02 | 1,447 | 1,463 | 1,425 | 1,425 | -5 | -0.3% | 4,600 |
| 2023/05/01 | 1,428 | 1,430 | 1,412 | 1,430 | +2 | +0.1% | 400 |
| 2023/04/28 | 1,408 | 1,428 | 1,408 | 1,428 | +20 | +1.4% | 3,700 |
| 2023/04/27 | 1,407 | 1,408 | 1,405 | 1,408 | +3 | +0.2% | 1,900 |
| 2023/04/26 | 1,401 | 1,405 | 1,401 | 1,405 | -7 | -0.5% | 1,100 |
| 2023/04/25 | 1,415 | 1,415 | 1,403 | 1,412 | -1 | -0.1% | 1,700 |
| 2023/04/24 | 1,413 | 1,413 | 1,413 | 1,413 | +13 | +0.9% | 100 |
| 2023/04/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2023/04/20 | 1,416 | 1,416 | 1,400 | 1,400 | -16 | -1.1% | 500 |
| 2023/04/19 | 1,398 | 1,416 | 1,398 | 1,416 | +10 | +0.7% | 1,400 |
| 2023/04/18 | 1,414 | 1,414 | 1,391 | 1,406 | +11 | +0.8% | 700 |
| 2023/04/17 | 1,387 | 1,426 | 1,383 | 1,395 | -5 | -0.4% | 2,600 |
| 2023/04/14 | 1,402 | 1,402 | 1,400 | 1,400 | +10 | +0.7% | 500 |
| 2023/04/13 | 1,404 | 1,404 | 1,390 | 1,390 | -14 | -1% | 700 |
| 2023/04/12 | 1,400 | 1,404 | 1,400 | 1,404 | +4 | +0.3% | 1,500 |
| 2023/04/11 | 1,394 | 1,400 | 1,394 | 1,400 | +6 | +0.4% | 700 |
| 2023/04/10 | 1,393 | 1,394 | 1,393 | 1,394 | +4 | +0.3% | 200 |
351～
400
件表示中 / 889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 | 161,200円 | +6.9% | +10.7% | 1.18% | 17.73倍 | 1.67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 | 45,700円 | +35.2% | +27.5% | 3.28% | 4.77倍 | 0.65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 |
| 石光商事 | 79,100円 | +3.3% | -19.8% | 3.79% | 6.54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 | 21,900円 | +1.1% | -19.3% | 2.74% | 7.31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 |
| アルファＧ | 86,800円 | +4.0% | +7.6% | 2.07% | 8.33倍 | 0.83倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
市場注目の銘柄
チャート関連のコラム
