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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 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 |
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 |
401~
450
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