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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/02/14 | 1,124 | 1,135 | 1,120 | 1,130 | +6 | +0.5% | 58,200 |
| 2024/02/13 | 1,110 | 1,127 | 1,110 | 1,124 | +19 | +1.7% | 88,300 |
| 2024/02/09 | 1,107 | 1,122 | 1,100 | 1,105 | -2 | -0.2% | 78,000 |
| 2024/02/08 | 1,100 | 1,114 | 1,086 | 1,107 | +1 | +0.1% | 93,900 |
| 2024/02/07 | 1,110 | 1,115 | 1,105 | 1,106 | -10 | -0.9% | 92,500 |
| 2024/02/06 | 1,111 | 1,126 | 1,104 | 1,116 | +2 | +0.2% | 97,300 |
| 2024/02/05 | 1,146 | 1,148 | 1,113 | 1,114 | -31 | -2.7% | 120,300 |
| 2024/02/02 | 1,163 | 1,170 | 1,145 | 1,145 | -38 | -3.2% | 177,900 |
| 2024/02/01 | 1,144 | 1,205 | 1,141 | 1,183 | +69 | +6.2% | 380,300 |
| 2024/01/31 | 1,105 | 1,118 | 1,100 | 1,114 | -9 | -0.8% | 118,900 |
| 2024/01/30 | 1,116 | 1,132 | 1,103 | 1,123 | -15 | -1.3% | 199,100 |
| 2024/01/29 | 1,102 | 1,144 | 1,094 | 1,138 | +47 | +4.3% | 197,600 |
| 2024/01/26 | 1,080 | 1,098 | 1,077 | 1,091 | +11 | +1% | 106,600 |
| 2024/01/25 | 1,080 | 1,090 | 1,078 | 1,080 | -2 | -0.2% | 68,800 |
| 2024/01/24 | 1,091 | 1,097 | 1,081 | 1,082 | -15 | -1.4% | 67,500 |
| 2024/01/23 | 1,115 | 1,118 | 1,097 | 1,097 | -13 | -1.2% | 60,400 |
| 2024/01/22 | 1,111 | 1,122 | 1,106 | 1,110 | -1 | -0.1% | 51,100 |
| 2024/01/19 | 1,108 | 1,118 | 1,105 | 1,111 | ±0 | ±0% | 40,000 |
| 2024/01/18 | 1,103 | 1,122 | 1,100 | 1,111 | +6 | +0.5% | 67,800 |
| 2024/01/17 | 1,110 | 1,126 | 1,105 | 1,105 | ±0 | ±0% | 78,300 |
| 2024/01/16 | 1,132 | 1,132 | 1,097 | 1,105 | -9 | -0.8% | 100,900 |
| 2024/01/15 | 1,087 | 1,116 | 1,081 | 1,114 | +25 | +2.3% | 79,200 |
| 2024/01/12 | 1,113 | 1,113 | 1,080 | 1,089 | -36 | -3.2% | 134,400 |
| 2024/01/11 | 1,112 | 1,127 | 1,102 | 1,125 | +36 | +3.3% | 137,600 |
| 2024/01/10 | 1,082 | 1,097 | 1,072 | 1,089 | +7 | +0.6% | 82,700 |
| 2024/01/09 | 1,069 | 1,082 | 1,060 | 1,082 | +31 | +2.9% | 141,600 |
| 2024/01/05 | 1,061 | 1,063 | 1,045 | 1,051 | -11 | -1% | 96,500 |
| 2024/01/04 | 1,085 | 1,085 | 1,061 | 1,062 | -27 | -2.5% | 111,000 |
| 2023/12/29 | 1,086 | 1,089 | 1,077 | 1,089 | +7 | +0.6% | 52,400 |
| 2023/12/28 | 1,090 | 1,101 | 1,081 | 1,082 | -9 | -0.8% | 48,700 |
| 2023/12/27 | 1,095 | 1,103 | 1,083 | 1,091 | -2 | -0.2% | 90,100 |
| 2023/12/26 | 1,102 | 1,103 | 1,090 | 1,093 | -21 | -1.9% | 61,700 |
| 2023/12/25 | 1,113 | 1,123 | 1,103 | 1,114 | -16 | -1.4% | 64,500 |
| 2023/12/22 | 1,095 | 1,133 | 1,095 | 1,130 | +47 | +4.3% | 132,300 |
| 2023/12/21 | 1,076 | 1,090 | 1,067 | 1,083 | +6 | +0.6% | 84,500 |
| 2023/12/20 | 1,114 | 1,121 | 1,075 | 1,077 | -38 | -3.4% | 349,900 |
| 2023/12/19 | 1,077 | 1,124 | 1,071 | 1,115 | +43 | +4% | 371,800 |
| 2023/12/18 | 1,068 | 1,092 | 1,055 | 1,072 | +5 | +0.5% | 225,700 |
| 2023/12/15 | 1,108 | 1,109 | 1,052 | 1,067 | -42 | -3.8% | 332,000 |
| 2023/12/14 | 1,064 | 1,111 | 1,064 | 1,109 | +58 | +5.5% | 392,400 |
51～
100
件表示中 / 3455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 | 115,800円 | +9.2% | +8.3% | 3.45% | 15.42倍 | 1.06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 |
| イーグル | 185,200円 | +1.8% | -20.3% | 4.32% | 11.85倍 | 0.72倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| オプトラン | 205,500円 | +0.5% | +25.6% | 2.53% | 16.72倍 | 1.60倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| スター精 | 204,300円 | -15.9% | -34.3% | 2.94% | 14.71倍 | 0.94倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 不二越 | 334,000円 | -5.8% | -18.4% | 2.99% | 12.97倍 | 0.48倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
