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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,325 | 1,325 | 1,325 | 1,325 | -13 | -1% | 300 |
2023/03/15 | 1,353 | 1,353 | 1,338 | 1,338 | -22 | -1.6% | 200 |
2023/03/14 | 1,333 | 1,360 | 1,330 | 1,360 | ±0 | ±0% | 600 |
2023/03/13 | 1,351 | 1,360 | 1,344 | 1,360 | -9 | -0.7% | 500 |
2023/03/10 | 1,369 | 1,370 | 1,369 | 1,369 | -1 | -0.1% | 700 |
2023/03/09 | 1,380 | 1,380 | 1,370 | 1,370 | -15 | -1.1% | 200 |
2023/03/08 | 1,387 | 1,387 | 1,385 | 1,385 | -2 | -0.1% | 400 |
2023/03/07 | 1,387 | 1,387 | 1,387 | 1,387 | -4 | -0.3% | 100 |
2023/03/06 | 1,390 | 1,391 | 1,390 | 1,391 | +3 | +0.2% | 700 |
2023/03/03 | 1,388 | 1,388 | 1,388 | 1,388 | +22 | +1.6% | 100 |
2023/03/02 | 1,375 | 1,375 | 1,366 | 1,366 | -14 | -1% | 200 |
2023/03/01 | 1,380 | 1,380 | 1,380 | 1,380 | -8 | -0.6% | 300 |
2023/02/28 | 1,392 | 1,392 | 1,361 | 1,388 | +26 | +1.9% | 2,300 |
2023/02/27 | 1,353 | 1,364 | 1,353 | 1,362 | +27 | +2% | 1,300 |
2023/02/24 | 1,339 | 1,339 | 1,335 | 1,335 | -3 | -0.2% | 400 |
2023/02/22 | 1,331 | 1,338 | 1,331 | 1,338 | +3 | +0.2% | 1,000 |
2023/02/21 | 1,335 | 1,335 | 1,335 | 1,335 | +5 | +0.4% | 100 |
2023/02/20 | 1,333 | 1,333 | 1,324 | 1,330 | -3 | -0.2% | 1,000 |
2023/02/17 | 1,329 | 1,339 | 1,329 | 1,333 | +6 | +0.5% | 600 |
2023/02/16 | 1,340 | 1,340 | 1,327 | 1,327 | -11 | -0.8% | 200 |
2023/02/15 | 1,321 | 1,338 | 1,320 | 1,338 | -2 | -0.1% | 1,200 |
2023/02/14 | 1,320 | 1,340 | 1,320 | 1,340 | +5 | +0.4% | 1,100 |
2023/02/13 | 1,340 | 1,340 | 1,335 | 1,335 | -8 | -0.6% | 1,700 |
2023/02/10 | 1,354 | 1,354 | 1,343 | 1,343 | -11 | -0.8% | 800 |
2023/02/09 | 1,326 | 1,354 | 1,326 | 1,354 | +7 | +0.5% | 200 |
2023/02/08 | 1,347 | 1,347 | 1,347 | 1,347 | -13 | -1% | 200 |
2023/02/07 | 1,339 | 1,360 | 1,339 | 1,360 | - | - | 800 |
2023/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/03 | 1,338 | 1,368 | 1,330 | 1,368 | +33 | +2.5% | 2,800 |
2023/02/02 | 1,334 | 1,335 | 1,334 | 1,335 | -1 | -0.1% | 1,200 |
2023/02/01 | 1,336 | 1,336 | 1,336 | 1,336 | -4 | -0.3% | 500 |
2023/01/31 | 1,343 | 1,343 | 1,338 | 1,340 | +8 | +0.6% | 1,700 |
2023/01/30 | 1,334 | 1,341 | 1,331 | 1,332 | -15 | -1.1% | 600 |
2023/01/27 | 1,336 | 1,347 | 1,336 | 1,347 | +11 | +0.8% | 600 |
2023/01/26 | 1,340 | 1,340 | 1,336 | 1,336 | -4 | -0.3% | 200 |
2023/01/25 | 1,331 | 1,340 | 1,331 | 1,340 | +11 | +0.8% | 700 |
2023/01/24 | 1,352 | 1,352 | 1,313 | 1,329 | -4 | -0.3% | 1,400 |
2023/01/23 | 1,360 | 1,360 | 1,333 | 1,333 | +3 | +0.2% | 200 |
2023/01/20 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 300 |
2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/18 | 1,316 | 1,316 | 1,316 | 1,316 | +9 | +0.7% | 100 |
2023/01/17 | 1,305 | 1,307 | 1,305 | 1,307 | -15 | -1.1% | 500 |
2023/01/16 | 1,322 | 1,322 | 1,322 | 1,322 | +2 | +0.2% | 100 |
2023/01/13 | 1,330 | 1,330 | 1,320 | 1,320 | +2 | +0.2% | 300 |
2023/01/12 | 1,318 | 1,318 | 1,318 | 1,318 | +10 | +0.8% | 200 |
2023/01/11 | 1,303 | 1,330 | 1,303 | 1,308 | -25 | -1.9% | 2,500 |
2023/01/10 | 1,365 | 1,365 | 1,333 | 1,333 | - | - | 300 |
2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/05 | 1,328 | 1,328 | 1,328 | 1,328 | -1 | -0.1% | 900 |
2023/01/04 | 1,344 | 1,357 | 1,329 | 1,329 | -45 | -3.3% | 1,200 |
401~
450
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 | 168,900円 | +6.9% | +10.7% | 1.12% | 18.58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