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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/10 | 1,402 | 1,404 | 1,384 | 1,388 | -14 | -1% | 116,800 |
| 2025/06/09 | 1,395 | 1,414 | 1,392 | 1,402 | +12 | +0.9% | 227,000 |
| 2025/06/06 | 1,382 | 1,392 | 1,380 | 1,390 | +8 | +0.6% | 102,700 |
| 2025/06/05 | 1,377 | 1,392 | 1,371 | 1,382 | -11 | -0.8% | 123,000 |
| 2025/06/04 | 1,394 | 1,402 | 1,384 | 1,393 | +4 | +0.3% | 168,400 |
| 2025/06/03 | 1,377 | 1,392 | 1,366 | 1,389 | +10 | +0.7% | 165,700 |
| 2025/06/02 | 1,386 | 1,389 | 1,368 | 1,379 | ±0 | ±0% | 103,700 |
| 2025/05/30 | 1,375 | 1,384 | 1,369 | 1,379 | +6 | +0.4% | 161,200 |
| 2025/05/29 | 1,359 | 1,385 | 1,359 | 1,373 | +12 | +0.9% | 182,600 |
| 2025/05/28 | 1,377 | 1,378 | 1,358 | 1,361 | +3 | +0.2% | 126,300 |
| 2025/05/27 | 1,381 | 1,383 | 1,353 | 1,358 | -19 | -1.4% | 100,600 |
| 2025/05/26 | 1,388 | 1,392 | 1,377 | 1,377 | -1 | -0.1% | 128,100 |
| 2025/05/23 | 1,380 | 1,395 | 1,375 | 1,378 | -11 | -0.8% | 128,100 |
| 2025/05/22 | 1,395 | 1,399 | 1,374 | 1,389 | +16 | +1.2% | 342,900 |
| 2025/05/21 | 1,380 | 1,384 | 1,368 | 1,373 | -5 | -0.4% | 148,100 |
| 2025/05/20 | 1,395 | 1,398 | 1,371 | 1,378 | +13 | +1% | 320,500 |
| 2025/05/19 | 1,350 | 1,365 | 1,333 | 1,365 | -1 | -0.1% | 203,400 |
| 2025/05/16 | 1,367 | 1,380 | 1,355 | 1,366 | +4 | +0.3% | 71,000 |
| 2025/05/15 | 1,380 | 1,386 | 1,356 | 1,362 | -22 | -1.6% | 115,800 |
| 2025/05/14 | 1,374 | 1,384 | 1,362 | 1,384 | -3 | -0.2% | 102,000 |
| 2025/05/13 | 1,390 | 1,392 | 1,371 | 1,387 | +8 | +0.6% | 157,800 |
| 2025/05/12 | 1,367 | 1,391 | 1,367 | 1,379 | +8 | +0.6% | 221,500 |
| 2025/05/09 | 1,380 | 1,384 | 1,359 | 1,371 | -13 | -0.9% | 129,000 |
| 2025/05/08 | 1,376 | 1,394 | 1,370 | 1,384 | +23 | +1.7% | 310,300 |
| 2025/05/07 | 1,383 | 1,387 | 1,356 | 1,361 | +6 | +0.4% | 198,700 |
| 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 |
1～
50
件表示中 / 3734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 | 134,000円 | +2.9% | +0.9% | 4.48% | 13.31倍 | 1.03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 |
| キッツ | 117,000円 | +4.6% | +2.1% | 3.93% | 9.09倍 | 0.94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 |
| 野村マイクロ | 248,200円 | -37.7% | -61.3% | 2.82% | 24.49倍 | 2.58倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| やまびこ | 221,800円 | +1.3% | -18.7% | 4.06% | 7.25倍 | 0.84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 |
| ＰＩＬＬＡＲ | 386,500円 | -0.8% | -10.2% | 2.72% | 12.49倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
