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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 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 |
| 2023/04/07 | 1,390 | 1,390 | 1,390 | 1,390 | -7 | -0.5% | 200 |
| 2023/04/06 | 1,396 | 1,397 | 1,395 | 1,397 | -3 | -0.2% | 400 |
| 2023/04/05 | 1,401 | 1,401 | 1,400 | 1,400 | -9 | -0.6% | 200 |
| 2023/04/04 | 1,401 | 1,409 | 1,401 | 1,409 | +12 | +0.9% | 700 |
| 2023/04/03 | 1,420 | 1,420 | 1,397 | 1,397 | -12 | -0.9% | 600 |
| 2023/03/31 | 1,410 | 1,410 | 1,409 | 1,409 | -1 | -0.1% | 1,700 |
| 2023/03/30 | 1,393 | 1,412 | 1,393 | 1,410 | ±0 | ±0% | 1,200 |
| 2023/03/29 | 1,395 | 1,410 | 1,395 | 1,410 | +15 | +1.1% | 700 |
| 2023/03/28 | 1,385 | 1,400 | 1,385 | 1,395 | +5 | +0.4% | 700 |
| 2023/03/27 | 1,370 | 1,398 | 1,370 | 1,390 | +10 | +0.7% | 400 |
| 2023/03/24 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 200 |
| 2023/03/23 | 1,351 | 1,380 | 1,351 | 1,380 | - | - | 900 |
| 2023/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/20 | 1,355 | 1,389 | 1,336 | 1,380 | - | - | 1,300 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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 | 168,700円 | +6.9% | +10.7% | 1.13% | 18.56倍 | 1.92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 | 222,200円 | -6.0% | -36.7% | 4.95% | 5.57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 | 114,500円 | +4.9% | -31.1% | 4.37% | 21.44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
