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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,381 | 1,392 | 1,380 | 1,389 | +9 | +0.7% | 134,200 |
| 2026/01/08 | 1,390 | 1,390 | 1,378 | 1,380 | ±0 | ±0% | 87,200 |
| 2026/01/07 | 1,380 | 1,389 | 1,375 | 1,380 | +1 | +0.1% | 76,000 |
| 2026/01/06 | 1,379 | 1,385 | 1,374 | 1,379 | +8 | +0.6% | 72,600 |
| 2026/01/05 | 1,370 | 1,378 | 1,364 | 1,371 | +2 | +0.1% | 89,700 |
| 2025/12/30 | 1,376 | 1,380 | 1,366 | 1,369 | -6 | -0.4% | 51,900 |
| 2025/12/29 | 1,370 | 1,375 | 1,364 | 1,375 | +11 | +0.8% | 77,400 |
| 2025/12/26 | 1,359 | 1,364 | 1,356 | 1,364 | +6 | +0.4% | 61,200 |
| 2025/12/25 | 1,359 | 1,362 | 1,355 | 1,358 | +5 | +0.4% | 49,700 |
| 2025/12/24 | 1,356 | 1,362 | 1,352 | 1,353 | -3 | -0.2% | 67,200 |
| 2025/12/23 | 1,360 | 1,368 | 1,355 | 1,356 | -4 | -0.3% | 88,200 |
| 2025/12/22 | 1,364 | 1,375 | 1,354 | 1,360 | +18 | +1.3% | 135,100 |
| 2025/12/19 | 1,339 | 1,347 | 1,337 | 1,342 | +8 | +0.6% | 102,500 |
| 2025/12/18 | 1,327 | 1,338 | 1,321 | 1,334 | +6 | +0.5% | 81,600 |
| 2025/12/17 | 1,324 | 1,331 | 1,317 | 1,328 | +8 | +0.6% | 86,500 |
| 2025/12/16 | 1,327 | 1,328 | 1,320 | 1,320 | -7 | -0.5% | 57,000 |
| 2025/12/15 | 1,319 | 1,328 | 1,312 | 1,327 | +8 | +0.6% | 69,100 |
| 2025/12/12 | 1,306 | 1,322 | 1,302 | 1,319 | +29 | +2.2% | 100,700 |
| 2025/12/11 | 1,306 | 1,307 | 1,290 | 1,290 | -14 | -1.1% | 160,200 |
| 2025/12/10 | 1,303 | 1,312 | 1,300 | 1,304 | +4 | +0.3% | 60,400 |
| 2025/12/09 | 1,303 | 1,311 | 1,296 | 1,300 | +4 | +0.3% | 84,200 |
| 2025/12/08 | 1,310 | 1,314 | 1,295 | 1,296 | -7 | -0.5% | 123,400 |
| 2025/12/05 | 1,311 | 1,313 | 1,302 | 1,303 | -14 | -1.1% | 68,000 |
| 2025/12/04 | 1,305 | 1,321 | 1,302 | 1,317 | +14 | +1.1% | 83,000 |
| 2025/12/03 | 1,325 | 1,325 | 1,303 | 1,303 | -8 | -0.6% | 82,600 |
| 2025/12/02 | 1,322 | 1,330 | 1,307 | 1,311 | -14 | -1.1% | 99,700 |
| 2025/12/01 | 1,339 | 1,339 | 1,320 | 1,325 | -5 | -0.4% | 122,800 |
| 2025/11/28 | 1,324 | 1,338 | 1,324 | 1,330 | +3 | +0.2% | 94,700 |
| 2025/11/27 | 1,322 | 1,327 | 1,315 | 1,327 | +12 | +0.9% | 74,300 |
| 2025/11/26 | 1,319 | 1,321 | 1,313 | 1,315 | +9 | +0.7% | 81,500 |
| 2025/11/25 | 1,315 | 1,320 | 1,301 | 1,306 | -9 | -0.7% | 82,300 |
| 2025/11/21 | 1,286 | 1,315 | 1,285 | 1,315 | +34 | +2.7% | 104,300 |
| 2025/11/20 | 1,297 | 1,297 | 1,276 | 1,281 | +1 | +0.1% | 106,300 |
| 2025/11/19 | 1,285 | 1,289 | 1,276 | 1,280 | ±0 | ±0% | 110,300 |
| 2025/11/18 | 1,299 | 1,301 | 1,279 | 1,280 | -21 | -1.6% | 155,900 |
| 2025/11/17 | 1,316 | 1,319 | 1,298 | 1,301 | -15 | -1.1% | 117,600 |
| 2025/11/14 | 1,320 | 1,324 | 1,311 | 1,316 | -12 | -0.9% | 85,800 |
| 2025/11/13 | 1,324 | 1,329 | 1,320 | 1,328 | +4 | +0.3% | 74,800 |
| 2025/11/12 | 1,320 | 1,326 | 1,314 | 1,324 | +14 | +1.1% | 57,200 |
| 2025/11/11 | 1,324 | 1,325 | 1,298 | 1,310 | -8 | -0.6% | 79,300 |
| 2025/11/10 | 1,311 | 1,322 | 1,305 | 1,318 | +8 | +0.6% | 102,100 |
| 2025/11/07 | 1,291 | 1,310 | 1,286 | 1,310 | +26 | +2% | 117,400 |
| 2025/11/06 | 1,285 | 1,291 | 1,282 | 1,284 | ±0 | ±0% | 108,200 |
| 2025/11/05 | 1,289 | 1,296 | 1,272 | 1,284 | -7 | -0.5% | 243,800 |
| 2025/11/04 | 1,290 | 1,304 | 1,287 | 1,291 | +2 | +0.2% | 124,400 |
| 2025/10/31 | 1,345 | 1,352 | 1,282 | 1,289 | -37 | -2.8% | 283,100 |
| 2025/10/30 | 1,330 | 1,337 | 1,318 | 1,326 | +6 | +0.5% | 141,700 |
| 2025/10/29 | 1,352 | 1,360 | 1,320 | 1,320 | -32 | -2.4% | 99,900 |
| 2025/10/28 | 1,389 | 1,392 | 1,348 | 1,352 | -49 | -3.5% | 104,100 |
| 2025/10/27 | 1,392 | 1,402 | 1,388 | 1,401 | +17 | +1.2% | 149,700 |
1～
50
件表示中 / 3860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 | 138,900円 | +2.9% | +0.9% | 4.32% | 13.80倍 | 1.26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 |
| スター精 | 219,600円 | +7.9% | -2.5% | 1.59% | 33.90倍 | 1.08倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタも展開。筆頭株主のタイヨウがＴＯＢ実施 |
| シンコウ工 | 143,300円 | +1.8% | +0.8% | 3.49% | 13.12倍 | 1.59倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| リケンＮＰＲ | 365,000円 | -7.2% | -11.4% | 3.70% | 10.91倍 | 0.67倍 |
|
自動車ピストンリング国内最大手。経営統合したリケンと日本ピストンリングの共同持株会社 |
| 渋谷工 | 348,500円 | +3.1% | -4.2% | 2.73% | 10.37倍 | 0.89倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
