アイチコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,060 | 1,069 | 1,045 | 1,057 | +7 | +0.7% | 183,900 |
| 2024/04/25 | 1,103 | 1,112 | 1,049 | 1,050 | -65 | -5.8% | 204,400 |
| 2024/04/24 | 1,100 | 1,134 | 1,092 | 1,115 | +13 | +1.2% | 217,600 |
| 2024/04/23 | 1,097 | 1,113 | 1,096 | 1,102 | +16 | +1.5% | 189,200 |
| 2024/04/22 | 1,086 | 1,100 | 1,066 | 1,086 | +21 | +2% | 114,900 |
| 2024/04/19 | 1,082 | 1,083 | 1,050 | 1,065 | -25 | -2.3% | 101,300 |
| 2024/04/18 | 1,079 | 1,090 | 1,074 | 1,090 | +20 | +1.9% | 85,900 |
| 2024/04/17 | 1,115 | 1,115 | 1,066 | 1,070 | -43 | -3.9% | 72,500 |
| 2024/04/16 | 1,112 | 1,121 | 1,098 | 1,113 | +1 | +0.1% | 99,400 |
| 2024/04/15 | 1,105 | 1,116 | 1,100 | 1,112 | +37 | +3.4% | 169,700 |
| 2024/04/12 | 1,086 | 1,087 | 1,074 | 1,075 | -5 | -0.5% | 42,400 |
| 2024/04/11 | 1,060 | 1,080 | 1,057 | 1,080 | +16 | +1.5% | 43,100 |
| 2024/04/10 | 1,070 | 1,073 | 1,064 | 1,064 | -6 | -0.6% | 37,500 |
| 2024/04/09 | 1,082 | 1,082 | 1,069 | 1,070 | -5 | -0.5% | 27,500 |
| 2024/04/08 | 1,073 | 1,083 | 1,063 | 1,075 | +17 | +1.6% | 63,300 |
| 2024/04/05 | 1,040 | 1,058 | 1,028 | 1,058 | +9 | +0.9% | 111,300 |
| 2024/04/04 | 1,046 | 1,059 | 1,038 | 1,049 | +9 | +0.9% | 103,700 |
| 2024/04/03 | 1,029 | 1,054 | 1,027 | 1,040 | +1 | +0.1% | 80,700 |
| 2024/04/02 | 1,080 | 1,080 | 1,031 | 1,039 | -38 | -3.5% | 93,500 |
| 2024/04/01 | 1,078 | 1,100 | 1,070 | 1,077 | -1 | -0.1% | 111,900 |
| 2024/03/29 | 1,081 | 1,088 | 1,076 | 1,078 | +7 | +0.7% | 47,000 |
| 2024/03/28 | 1,069 | 1,096 | 1,062 | 1,071 | -79 | -6.9% | 250,100 |
| 2024/03/27 | 1,150 | 1,167 | 1,149 | 1,150 | +7 | +0.6% | 76,200 |
| 2024/03/26 | 1,136 | 1,153 | 1,135 | 1,143 | +1 | +0.1% | 75,700 |
| 2024/03/25 | 1,144 | 1,144 | 1,134 | 1,142 | -2 | -0.2% | 36,500 |
| 2024/03/22 | 1,142 | 1,153 | 1,138 | 1,144 | +1 | +0.1% | 44,800 |
| 2024/03/21 | 1,150 | 1,150 | 1,140 | 1,143 | +3 | +0.3% | 53,600 |
| 2024/03/19 | 1,122 | 1,144 | 1,122 | 1,140 | +16 | +1.4% | 66,900 |
| 2024/03/18 | 1,124 | 1,134 | 1,114 | 1,124 | -12 | -1.1% | 98,400 |
| 2024/03/15 | 1,073 | 1,136 | 1,073 | 1,136 | +54 | +5% | 232,300 |
| 2024/03/14 | 1,072 | 1,087 | 1,072 | 1,082 | +10 | +0.9% | 43,400 |
| 2024/03/13 | 1,093 | 1,094 | 1,066 | 1,072 | -18 | -1.7% | 48,200 |
| 2024/03/12 | 1,080 | 1,090 | 1,061 | 1,090 | -15 | -1.4% | 103,900 |
| 2024/03/11 | 1,100 | 1,115 | 1,091 | 1,105 | -14 | -1.3% | 61,600 |
| 2024/03/08 | 1,108 | 1,131 | 1,101 | 1,119 | +6 | +0.5% | 82,200 |
| 2024/03/07 | 1,121 | 1,123 | 1,108 | 1,113 | +1 | +0.1% | 29,600 |
| 2024/03/06 | 1,109 | 1,121 | 1,106 | 1,112 | +6 | +0.5% | 50,500 |
| 2024/03/05 | 1,082 | 1,107 | 1,079 | 1,106 | +24 | +2.2% | 68,200 |
| 2024/03/04 | 1,098 | 1,105 | 1,075 | 1,082 | -16 | -1.5% | 91,200 |
| 2024/03/01 | 1,088 | 1,099 | 1,088 | 1,098 | +12 | +1.1% | 60,300 |
| 2024/02/29 | 1,082 | 1,096 | 1,074 | 1,086 | +19 | +1.8% | 115,300 |
| 2024/02/28 | 1,066 | 1,073 | 1,061 | 1,067 | -6 | -0.6% | 110,200 |
| 2024/02/27 | 1,086 | 1,087 | 1,067 | 1,073 | -20 | -1.8% | 141,500 |
| 2024/02/26 | 1,099 | 1,106 | 1,087 | 1,093 | -2 | -0.2% | 61,100 |
| 2024/02/22 | 1,097 | 1,104 | 1,093 | 1,095 | +3 | +0.3% | 63,200 |
| 2024/02/21 | 1,095 | 1,104 | 1,086 | 1,092 | -7 | -0.6% | 69,000 |
| 2024/02/20 | 1,113 | 1,114 | 1,097 | 1,099 | -14 | -1.3% | 82,900 |
| 2024/02/19 | 1,117 | 1,122 | 1,100 | 1,113 | +3 | +0.3% | 55,100 |
| 2024/02/16 | 1,106 | 1,124 | 1,104 | 1,110 | +3 | +0.3% | 69,800 |
| 2024/02/15 | 1,145 | 1,145 | 1,103 | 1,107 | -23 | -2% | 87,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「アイチコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| アイチコーポ | 105,700円 | +9.2% | +8.3% | 3.78% | 14.07倍 | 0.96倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| リケンＮＰＲ | 291,100円 | - | - | 2.40% | 2.73倍 | - |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 酉島製 | 278,000円 | +22.2% | +15.9% | 2.01% | 13.93倍 | 1.57倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| オイレス工 | 235,500円 | +7.3% | +10.8% | 2.97% | 16.83倍 | 1.02倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＴＰＲ | 227,800円 | +8.3% | +54.7% | 3.07% | 10.24倍 | 0.53倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
市場注目の銘柄
チャート関連のコラム
