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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,511 | 1,515 | 1,494 | 1,502 | -8 | -0.5% | 109,600 |
| 2025/02/17 | 1,508 | 1,541 | 1,504 | 1,510 | +10 | +0.7% | 194,800 |
| 2025/02/14 | 1,501 | 1,507 | 1,489 | 1,500 | ±0 | ±0% | 86,500 |
| 2025/02/13 | 1,508 | 1,519 | 1,495 | 1,500 | +9 | +0.6% | 110,200 |
| 2025/02/12 | 1,487 | 1,502 | 1,462 | 1,491 | +34 | +2.3% | 186,800 |
| 2025/02/10 | 1,469 | 1,484 | 1,452 | 1,457 | -12 | -0.8% | 126,100 |
| 2025/02/07 | 1,501 | 1,501 | 1,453 | 1,469 | -25 | -1.7% | 131,700 |
| 2025/02/06 | 1,500 | 1,512 | 1,477 | 1,494 | +11 | +0.7% | 136,000 |
| 2025/02/05 | 1,424 | 1,490 | 1,423 | 1,483 | +66 | +4.7% | 185,700 |
| 2025/02/04 | 1,445 | 1,458 | 1,413 | 1,417 | +2 | +0.1% | 90,100 |
| 2025/02/03 | 1,416 | 1,439 | 1,365 | 1,415 | -23 | -1.6% | 221,900 |
| 2025/01/31 | 1,390 | 1,445 | 1,370 | 1,438 | -12 | -0.8% | 175,900 |
| 2025/01/30 | 1,405 | 1,455 | 1,405 | 1,450 | +41 | +2.9% | 110,600 |
| 2025/01/29 | 1,410 | 1,415 | 1,400 | 1,409 | +2 | +0.1% | 34,700 |
| 2025/01/28 | 1,382 | 1,407 | 1,382 | 1,407 | +11 | +0.8% | 39,000 |
| 2025/01/27 | 1,405 | 1,410 | 1,396 | 1,396 | +6 | +0.4% | 40,100 |
| 2025/01/24 | 1,402 | 1,405 | 1,390 | 1,390 | -11 | -0.8% | 37,900 |
| 2025/01/23 | 1,398 | 1,404 | 1,394 | 1,401 | +3 | +0.2% | 43,000 |
| 2025/01/22 | 1,400 | 1,404 | 1,383 | 1,398 | +9 | +0.6% | 51,000 |
| 2025/01/21 | 1,400 | 1,402 | 1,373 | 1,389 | -7 | -0.5% | 62,900 |
| 2025/01/20 | 1,380 | 1,403 | 1,380 | 1,396 | +20 | +1.5% | 68,800 |
| 2025/01/17 | 1,373 | 1,390 | 1,365 | 1,376 | -8 | -0.6% | 58,200 |
| 2025/01/16 | 1,375 | 1,393 | 1,371 | 1,384 | +5 | +0.4% | 59,200 |
| 2025/01/15 | 1,374 | 1,382 | 1,357 | 1,379 | +3 | +0.2% | 75,500 |
| 2025/01/14 | 1,371 | 1,384 | 1,358 | 1,376 | +5 | +0.4% | 72,100 |
| 2025/01/10 | 1,380 | 1,392 | 1,371 | 1,371 | -2 | -0.1% | 61,500 |
| 2025/01/09 | 1,389 | 1,400 | 1,364 | 1,373 | -16 | -1.2% | 75,300 |
| 2025/01/08 | 1,397 | 1,397 | 1,371 | 1,389 | -11 | -0.8% | 67,300 |
| 2025/01/07 | 1,427 | 1,427 | 1,381 | 1,400 | -20 | -1.4% | 69,800 |
| 2025/01/06 | 1,445 | 1,467 | 1,412 | 1,420 | -31 | -2.1% | 85,600 |
| 2024/12/30 | 1,467 | 1,468 | 1,441 | 1,451 | -14 | -1% | 44,700 |
| 2024/12/27 | 1,475 | 1,475 | 1,458 | 1,465 | +4 | +0.3% | 55,600 |
| 2024/12/26 | 1,462 | 1,470 | 1,450 | 1,461 | -6 | -0.4% | 77,600 |
| 2024/12/25 | 1,471 | 1,475 | 1,445 | 1,467 | +6 | +0.4% | 38,100 |
| 2024/12/24 | 1,452 | 1,468 | 1,445 | 1,461 | +11 | +0.8% | 87,300 |
| 2024/12/23 | 1,420 | 1,455 | 1,420 | 1,450 | +39 | +2.8% | 74,400 |
| 2024/12/20 | 1,402 | 1,442 | 1,399 | 1,411 | +11 | +0.8% | 195,900 |
| 2024/12/19 | 1,395 | 1,420 | 1,383 | 1,400 | +5 | +0.4% | 76,000 |
| 2024/12/18 | 1,389 | 1,407 | 1,388 | 1,395 | +10 | +0.7% | 94,500 |
| 2024/12/17 | 1,390 | 1,408 | 1,383 | 1,385 | +2 | +0.1% | 57,100 |
| 2024/12/16 | 1,377 | 1,401 | 1,373 | 1,383 | +7 | +0.5% | 50,500 |
| 2024/12/13 | 1,369 | 1,392 | 1,359 | 1,376 | +1 | +0.1% | 78,300 |
| 2024/12/12 | 1,399 | 1,401 | 1,370 | 1,375 | -4 | -0.3% | 48,900 |
| 2024/12/11 | 1,392 | 1,399 | 1,372 | 1,379 | -13 | -0.9% | 66,000 |
| 2024/12/10 | 1,429 | 1,431 | 1,386 | 1,392 | -17 | -1.2% | 89,100 |
| 2024/12/09 | 1,400 | 1,420 | 1,390 | 1,409 | +11 | +0.8% | 83,000 |
| 2024/12/06 | 1,384 | 1,403 | 1,377 | 1,398 | +14 | +1% | 69,100 |
| 2024/12/05 | 1,415 | 1,419 | 1,377 | 1,384 | -15 | -1.1% | 73,300 |
| 2024/12/04 | 1,425 | 1,457 | 1,394 | 1,399 | -35 | -2.4% | 149,900 |
| 2024/12/03 | 1,390 | 1,438 | 1,367 | 1,434 | +52 | +3.8% | 213,200 |
51～
100
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
