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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,879 | 2,960 | 2,879 | 2,932 | +75 | +2.6% | 13,000 |
| 2024/08/16 | 2,849 | 2,880 | 2,810 | 2,857 | +36 | +1.3% | 9,800 |
| 2024/08/15 | 2,814 | 2,835 | 2,800 | 2,821 | ±0 | ±0% | 5,200 |
| 2024/08/14 | 2,899 | 2,899 | 2,770 | 2,821 | -105 | -3.6% | 14,500 |
| 2024/08/13 | 2,870 | 2,970 | 2,870 | 2,926 | +56 | +2% | 11,900 |
| 2024/08/09 | 2,926 | 2,950 | 2,850 | 2,870 | -6 | -0.2% | 7,100 |
| 2024/08/08 | 2,890 | 2,907 | 2,831 | 2,876 | -4 | -0.1% | 6,200 |
| 2024/08/07 | 2,827 | 2,957 | 2,760 | 2,880 | +90 | +3.2% | 14,100 |
| 2024/08/06 | 2,580 | 2,880 | 2,580 | 2,790 | +260 | +10.3% | 11,000 |
| 2024/08/05 | 2,649 | 2,731 | 2,505 | 2,530 | -319 | -11.2% | 22,600 |
| 2024/08/02 | 2,812 | 2,880 | 2,800 | 2,849 | -101 | -3.4% | 19,100 |
| 2024/08/01 | 3,005 | 3,005 | 2,930 | 2,950 | -90 | -3% | 8,500 |
| 2024/07/31 | 3,035 | 3,055 | 2,931 | 3,040 | -20 | -0.7% | 15,800 |
| 2024/07/30 | 3,100 | 3,110 | 3,035 | 3,060 | -35 | -1.1% | 6,700 |
| 2024/07/29 | 3,180 | 3,180 | 3,050 | 3,095 | ±0 | ±0% | 11,600 |
| 2024/07/26 | 3,045 | 3,120 | 2,996 | 3,095 | +30 | +1% | 15,800 |
| 2024/07/25 | 3,160 | 3,190 | 2,992 | 3,065 | -110 | -3.5% | 29,600 |
| 2024/07/24 | 3,310 | 3,310 | 3,160 | 3,175 | -145 | -4.4% | 27,800 |
| 2024/07/23 | 3,430 | 3,445 | 3,305 | 3,320 | -110 | -3.2% | 17,300 |
| 2024/07/22 | 3,480 | 3,570 | 3,335 | 3,430 | +55 | +1.6% | 50,100 |
| 2024/07/19 | 3,180 | 3,405 | 3,180 | 3,375 | +220 | +7% | 47,400 |
| 2024/07/18 | 3,180 | 3,190 | 3,115 | 3,155 | -15 | -0.5% | 6,800 |
| 2024/07/17 | 3,240 | 3,240 | 3,105 | 3,170 | -70 | -2.2% | 10,000 |
| 2024/07/16 | 3,210 | 3,285 | 3,190 | 3,240 | +55 | +1.7% | 15,600 |
| 2024/07/12 | 3,300 | 3,300 | 3,110 | 3,185 | -135 | -4.1% | 26,300 |
| 2024/07/11 | 3,245 | 3,400 | 3,215 | 3,320 | +115 | +3.6% | 27,600 |
| 2024/07/10 | 3,250 | 3,250 | 3,160 | 3,205 | -10 | -0.3% | 8,400 |
| 2024/07/09 | 3,270 | 3,330 | 3,180 | 3,215 | -25 | -0.8% | 21,400 |
| 2024/07/08 | 3,315 | 3,360 | 3,205 | 3,240 | +90 | +2.9% | 42,300 |
| 2024/07/05 | 3,060 | 3,180 | 3,060 | 3,150 | +110 | +3.6% | 28,700 |
| 2024/07/04 | 3,090 | 3,125 | 2,952 | 3,040 | +20 | +0.7% | 25,500 |
| 2024/07/03 | 2,920 | 3,045 | 2,920 | 3,020 | +107 | +3.7% | 22,500 |
| 2024/07/02 | 2,800 | 2,913 | 2,800 | 2,913 | +112 | +4% | 13,400 |
| 2024/07/01 | 2,877 | 2,877 | 2,770 | 2,801 | -49 | -1.7% | 12,000 |
| 2024/06/28 | 2,897 | 2,917 | 2,810 | 2,850 | -47 | -1.6% | 12,600 |
| 2024/06/27 | 2,919 | 2,919 | 2,854 | 2,897 | -1 | ±0% | 14,500 |
| 2024/06/26 | 2,804 | 2,900 | 2,745 | 2,898 | +118 | +4.2% | 17,200 |
| 2024/06/25 | 2,819 | 2,849 | 2,703 | 2,780 | +8 | +0.3% | 17,600 |
| 2024/06/24 | 2,726 | 2,800 | 2,695 | 2,772 | +83 | +3.1% | 27,600 |
| 2024/06/21 | 2,600 | 2,709 | 2,600 | 2,689 | +99 | +3.8% | 21,400 |
| 2024/06/20 | 2,579 | 2,590 | 2,551 | 2,590 | +25 | +1% | 7,600 |
| 2024/06/19 | 2,486 | 2,565 | 2,479 | 2,565 | +79 | +3.2% | 9,000 |
| 2024/06/18 | 2,551 | 2,551 | 2,483 | 2,486 | -58 | -2.3% | 12,000 |
| 2024/06/17 | 2,428 | 2,544 | 2,403 | 2,544 | +166 | +7% | 28,900 |
| 2024/06/14 | 2,392 | 2,392 | 2,369 | 2,378 | -14 | -0.6% | 3,600 |
| 2024/06/13 | 2,418 | 2,418 | 2,380 | 2,392 | -15 | -0.6% | 5,600 |
| 2024/06/12 | 2,352 | 2,410 | 2,352 | 2,407 | +29 | +1.2% | 7,600 |
| 2024/06/11 | 2,354 | 2,395 | 2,353 | 2,378 | +28 | +1.2% | 4,100 |
| 2024/06/10 | 2,336 | 2,364 | 2,324 | 2,350 | -15 | -0.6% | 12,500 |
| 2024/06/07 | 2,430 | 2,445 | 2,345 | 2,365 | -86 | -3.5% | 19,600 |
51～
100
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 | 172,400円 | +6.9% | +10.7% | 1.10% | 18.97倍 | 1.96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 | 223,300円 | -6.0% | -36.7% | 4.93% | 5.59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
