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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,321 | 1,323 | 1,311 | 1,311 | -9 | -0.7% | 112,900 |
| 2025/08/20 | 1,344 | 1,344 | 1,319 | 1,320 | -24 | -1.8% | 159,100 |
| 2025/08/19 | 1,358 | 1,361 | 1,334 | 1,344 | -15 | -1.1% | 167,100 |
| 2025/08/18 | 1,323 | 1,362 | 1,320 | 1,359 | +41 | +3.1% | 273,800 |
| 2025/08/15 | 1,317 | 1,320 | 1,307 | 1,318 | +8 | +0.6% | 86,600 |
| 2025/08/14 | 1,330 | 1,330 | 1,310 | 1,310 | -23 | -1.7% | 133,700 |
| 2025/08/13 | 1,330 | 1,340 | 1,322 | 1,333 | +3 | +0.2% | 140,500 |
| 2025/08/12 | 1,333 | 1,336 | 1,325 | 1,330 | +2 | +0.2% | 159,300 |
| 2025/08/08 | 1,321 | 1,329 | 1,316 | 1,328 | +14 | +1.1% | 144,300 |
| 2025/08/07 | 1,316 | 1,323 | 1,309 | 1,314 | -1 | -0.1% | 102,800 |
| 2025/08/06 | 1,306 | 1,315 | 1,301 | 1,315 | +13 | +1% | 93,900 |
| 2025/08/05 | 1,303 | 1,308 | 1,294 | 1,302 | +3 | +0.2% | 130,600 |
| 2025/08/04 | 1,292 | 1,300 | 1,285 | 1,299 | -4 | -0.3% | 178,800 |
| 2025/08/01 | 1,302 | 1,314 | 1,298 | 1,303 | +10 | +0.8% | 183,300 |
| 2025/07/31 | 1,285 | 1,330 | 1,282 | 1,293 | -70 | -5.1% | 462,700 |
| 2025/07/30 | 1,364 | 1,375 | 1,355 | 1,363 | +10 | +0.7% | 120,700 |
| 2025/07/29 | 1,358 | 1,383 | 1,353 | 1,353 | -7 | -0.5% | 162,300 |
| 2025/07/28 | 1,390 | 1,394 | 1,354 | 1,360 | -36 | -2.6% | 111,300 |
| 2025/07/25 | 1,381 | 1,397 | 1,376 | 1,396 | +19 | +1.4% | 109,100 |
| 2025/07/24 | 1,371 | 1,383 | 1,362 | 1,377 | +6 | +0.4% | 103,900 |
| 2025/07/23 | 1,354 | 1,372 | 1,349 | 1,371 | +29 | +2.2% | 152,600 |
| 2025/07/22 | 1,330 | 1,350 | 1,330 | 1,342 | +12 | +0.9% | 95,000 |
| 2025/07/18 | 1,346 | 1,349 | 1,330 | 1,330 | -12 | -0.9% | 80,500 |
| 2025/07/17 | 1,345 | 1,346 | 1,333 | 1,342 | -8 | -0.6% | 78,700 |
| 2025/07/16 | 1,350 | 1,350 | 1,341 | 1,350 | -5 | -0.4% | 96,500 |
| 2025/07/15 | 1,360 | 1,375 | 1,353 | 1,355 | +2 | +0.1% | 98,900 |
| 2025/07/14 | 1,345 | 1,357 | 1,336 | 1,353 | -7 | -0.5% | 102,500 |
| 2025/07/11 | 1,360 | 1,370 | 1,357 | 1,360 | +3 | +0.2% | 106,700 |
| 2025/07/10 | 1,350 | 1,357 | 1,340 | 1,357 | +7 | +0.5% | 111,000 |
| 2025/07/09 | 1,334 | 1,351 | 1,329 | 1,350 | +17 | +1.3% | 132,400 |
| 2025/07/08 | 1,329 | 1,334 | 1,319 | 1,333 | -3 | -0.2% | 99,500 |
| 2025/07/07 | 1,326 | 1,345 | 1,320 | 1,336 | +12 | +0.9% | 100,400 |
| 2025/07/04 | 1,339 | 1,340 | 1,324 | 1,324 | -16 | -1.2% | 92,000 |
| 2025/07/03 | 1,355 | 1,360 | 1,330 | 1,340 | -23 | -1.7% | 108,000 |
| 2025/07/02 | 1,353 | 1,371 | 1,352 | 1,363 | +8 | +0.6% | 84,600 |
| 2025/07/01 | 1,352 | 1,359 | 1,351 | 1,355 | +2 | +0.1% | 61,100 |
| 2025/06/30 | 1,361 | 1,368 | 1,351 | 1,353 | -9 | -0.7% | 105,200 |
| 2025/06/27 | 1,358 | 1,365 | 1,355 | 1,362 | +6 | +0.4% | 104,000 |
| 2025/06/26 | 1,347 | 1,360 | 1,345 | 1,356 | +10 | +0.7% | 68,100 |
| 2025/06/25 | 1,333 | 1,358 | 1,329 | 1,346 | +7 | +0.5% | 133,400 |
| 2025/06/24 | 1,351 | 1,365 | 1,334 | 1,339 | -10 | -0.7% | 103,900 |
| 2025/06/23 | 1,377 | 1,381 | 1,344 | 1,349 | -21 | -1.5% | 124,400 |
| 2025/06/20 | 1,362 | 1,384 | 1,357 | 1,370 | +8 | +0.6% | 853,000 |
| 2025/06/19 | 1,366 | 1,368 | 1,358 | 1,362 | -12 | -0.9% | 70,800 |
| 2025/06/18 | 1,358 | 1,377 | 1,355 | 1,374 | +5 | +0.4% | 104,900 |
| 2025/06/17 | 1,370 | 1,374 | 1,360 | 1,369 | -2 | -0.1% | 104,600 |
| 2025/06/16 | 1,370 | 1,376 | 1,358 | 1,371 | +6 | +0.4% | 161,500 |
| 2025/06/13 | 1,370 | 1,373 | 1,359 | 1,365 | -5 | -0.4% | 99,500 |
| 2025/06/12 | 1,377 | 1,377 | 1,364 | 1,370 | -5 | -0.4% | 89,800 |
| 2025/06/11 | 1,382 | 1,382 | 1,369 | 1,375 | -13 | -0.9% | 117,100 |
1～
50
件表示中 / 3767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 | 131,100円 | +2.9% | +0.9% | 4.58% | 13.02倍 | 1.01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 |
| シンコウ工 | 129,700円 | +1.8% | +0.8% | 3.86% | 12.04倍 | 1.46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 |
| ＰＩＬＬＡＲ | 399,500円 | -0.8% | -10.2% | 2.63% | 12.82倍 | 1.25倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 芝浦機械 | 392,500円 | -16.8% | -64.5% | 3.57% | 28.13倍 | 0.79倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ホソカワミクロ | 574,000円 | -2.9% | -25.3% | 2.09% | 16.67倍 | 1.32倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
市場注目の銘柄
チャート関連のコラム
