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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,361 | 1,381 | 1,343 | 1,355 | -22 | -1.6% | 255,500 |
| 2025/05/01 | 1,293 | 1,381 | 1,285 | 1,377 | +94 | +7.3% | 643,500 |
| 2025/04/30 | 1,280 | 1,292 | 1,275 | 1,283 | +5 | +0.4% | 211,100 |
| 2025/04/28 | 1,220 | 1,300 | 1,220 | 1,278 | ±0 | ±0% | 678,200 |
| 2025/04/25 | 1,277 | 1,286 | 1,261 | 1,278 | +1 | +0.1% | 298,000 |
| 2025/04/24 | 1,282 | 1,309 | 1,248 | 1,277 | +21 | +1.7% | 948,700 |
| 2025/04/23 | 1,250 | 1,264 | 1,248 | 1,256 | +9 | +0.7% | 332,600 |
| 2025/04/22 | 1,233 | 1,257 | 1,232 | 1,247 | +11 | +0.9% | 159,200 |
| 2025/04/21 | 1,213 | 1,259 | 1,213 | 1,236 | +1 | +0.1% | 721,700 |
| 2025/04/18 | 1,225 | 1,242 | 1,220 | 1,235 | +22 | +1.8% | 150,700 |
| 2025/04/17 | 1,185 | 1,223 | 1,182 | 1,213 | +18 | +1.5% | 184,900 |
| 2025/04/16 | 1,232 | 1,232 | 1,192 | 1,195 | -30 | -2.4% | 189,100 |
| 2025/04/15 | 1,233 | 1,246 | 1,225 | 1,225 | -8 | -0.6% | 654,300 |
| 2025/04/14 | 1,240 | 1,243 | 1,230 | 1,233 | +14 | +1.1% | 234,600 |
| 2025/04/11 | 1,213 | 1,221 | 1,153 | 1,219 | -24 | -1.9% | 1,473,400 |
| 2025/04/10 | 1,243 | 1,249 | 1,225 | 1,243 | +36 | +3% | 944,600 |
| 2025/04/09 | 1,220 | 1,227 | 1,194 | 1,207 | -27 | -2.2% | 970,200 |
| 2025/04/08 | 1,249 | 1,253 | 1,216 | 1,234 | +7 | +0.6% | 805,400 |
| 2025/04/07 | 1,214 | 1,249 | 1,203 | 1,227 | -17 | -1.4% | 569,200 |
| 2025/04/04 | 1,240 | 1,248 | 1,220 | 1,244 | -17 | -1.3% | 802,800 |
| 2025/04/03 | 1,247 | 1,265 | 1,244 | 1,261 | -12 | -0.9% | 396,800 |
| 2025/04/02 | 1,268 | 1,278 | 1,257 | 1,273 | +15 | +1.2% | 181,500 |
| 2025/04/01 | 1,262 | 1,277 | 1,256 | 1,258 | -3 | -0.2% | 205,500 |
| 2025/03/31 | 1,250 | 1,263 | 1,242 | 1,261 | -11 | -0.9% | 486,900 |
| 2025/03/28 | 1,265 | 1,286 | 1,258 | 1,272 | -18 | -1.4% | 305,800 |
| 2025/03/27 | 1,297 | 1,299 | 1,280 | 1,290 | -22 | -1.7% | 1,182,200 |
| 2025/03/26 | 1,295 | 1,317 | 1,290 | 1,312 | +19 | +1.5% | 415,000 |
| 2025/03/25 | 1,288 | 1,308 | 1,282 | 1,293 | +5 | +0.4% | 668,700 |
| 2025/03/24 | 1,299 | 1,308 | 1,280 | 1,288 | -54 | -4% | 788,300 |
| 2025/03/21 | 1,380 | 1,390 | 1,330 | 1,342 | -97 | -6.7% | 1,242,300 |
| 2025/03/19 | 1,430 | 1,442 | 1,423 | 1,439 | +14 | +1% | 45,700 |
| 2025/03/18 | 1,428 | 1,428 | 1,416 | 1,425 | +10 | +0.7% | 42,700 |
| 2025/03/17 | 1,420 | 1,431 | 1,403 | 1,415 | -5 | -0.4% | 57,300 |
| 2025/03/14 | 1,402 | 1,420 | 1,395 | 1,420 | +2 | +0.1% | 80,100 |
| 2025/03/13 | 1,438 | 1,440 | 1,408 | 1,418 | -14 | -1% | 68,700 |
| 2025/03/12 | 1,431 | 1,441 | 1,421 | 1,432 | +1 | +0.1% | 97,800 |
| 2025/03/11 | 1,471 | 1,477 | 1,414 | 1,431 | -57 | -3.8% | 129,800 |
| 2025/03/10 | 1,520 | 1,520 | 1,485 | 1,488 | -32 | -2.1% | 78,300 |
| 2025/03/07 | 1,505 | 1,520 | 1,487 | 1,520 | +4 | +0.3% | 128,800 |
| 2025/03/06 | 1,500 | 1,520 | 1,487 | 1,516 | +11 | +0.7% | 144,800 |
| 2025/03/05 | 1,504 | 1,518 | 1,492 | 1,505 | -8 | -0.5% | 219,200 |
| 2025/03/04 | 1,510 | 1,522 | 1,496 | 1,513 | -10 | -0.7% | 107,800 |
| 2025/03/03 | 1,521 | 1,529 | 1,507 | 1,523 | +23 | +1.5% | 131,000 |
| 2025/02/28 | 1,514 | 1,533 | 1,490 | 1,500 | +6 | +0.4% | 254,600 |
| 2025/02/27 | 1,470 | 1,495 | 1,452 | 1,494 | +29 | +2% | 192,300 |
| 2025/02/26 | 1,465 | 1,465 | 1,443 | 1,465 | +1 | +0.1% | 152,700 |
| 2025/02/25 | 1,473 | 1,488 | 1,459 | 1,464 | -24 | -1.6% | 216,700 |
| 2025/02/21 | 1,481 | 1,488 | 1,456 | 1,488 | +7 | +0.5% | 174,100 |
| 2025/02/20 | 1,505 | 1,507 | 1,466 | 1,481 | -24 | -1.6% | 167,300 |
| 2025/02/19 | 1,503 | 1,507 | 1,486 | 1,505 | +3 | +0.2% | 91,600 |
1～
50
件表示中 / 3692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 | 135,500円 | +2.9% | +0.9% | 4.43% | 15.54倍 | 1.20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 |
| ＮＴＮ | 22,300円 | -2.6% | -55.0% | 4.93% | - | 0.47倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ＴＯＷＡ | 136,100円 | +7.0% | +7.5% | 1.47% | 12.97倍 | 1.73倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| やまびこ | 217,500円 | +4.3% | -13.9% | 4.14% | 6.60倍 | 0.83倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| キッツ | 109,200円 | +4.6% | +2.1% | 4.21% | 8.48倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム
