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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,370 | 1,382 | 1,350 | 1,382 | +6 | +0.4% | 137,200 |
| 2024/11/29 | 1,252 | 1,391 | 1,252 | 1,376 | +120 | +9.6% | 246,600 |
| 2024/11/28 | 1,210 | 1,257 | 1,208 | 1,256 | +48 | +4% | 83,900 |
| 2024/11/27 | 1,214 | 1,230 | 1,202 | 1,208 | -3 | -0.2% | 48,200 |
| 2024/11/26 | 1,202 | 1,219 | 1,202 | 1,211 | +8 | +0.7% | 31,500 |
| 2024/11/25 | 1,219 | 1,237 | 1,203 | 1,203 | -8 | -0.7% | 59,400 |
| 2024/11/22 | 1,205 | 1,215 | 1,204 | 1,211 | +2 | +0.2% | 17,100 |
| 2024/11/21 | 1,190 | 1,210 | 1,190 | 1,209 | +19 | +1.6% | 18,300 |
| 2024/11/20 | 1,209 | 1,219 | 1,189 | 1,190 | -19 | -1.6% | 30,000 |
| 2024/11/19 | 1,200 | 1,216 | 1,200 | 1,209 | +11 | +0.9% | 25,200 |
| 2024/11/18 | 1,183 | 1,208 | 1,183 | 1,198 | +8 | +0.7% | 37,500 |
| 2024/11/15 | 1,203 | 1,219 | 1,190 | 1,190 | -3 | -0.3% | 28,100 |
| 2024/11/14 | 1,191 | 1,210 | 1,186 | 1,193 | -2 | -0.2% | 47,500 |
| 2024/11/13 | 1,183 | 1,203 | 1,181 | 1,195 | +13 | +1.1% | 54,000 |
| 2024/11/12 | 1,182 | 1,207 | 1,182 | 1,182 | -4 | -0.3% | 40,700 |
| 2024/11/11 | 1,182 | 1,188 | 1,171 | 1,186 | -2 | -0.2% | 34,800 |
| 2024/11/08 | 1,219 | 1,224 | 1,186 | 1,188 | -31 | -2.5% | 58,600 |
| 2024/11/07 | 1,194 | 1,226 | 1,194 | 1,219 | +40 | +3.4% | 75,600 |
| 2024/11/06 | 1,185 | 1,191 | 1,176 | 1,179 | -6 | -0.5% | 41,700 |
| 2024/11/05 | 1,198 | 1,199 | 1,169 | 1,185 | +14 | +1.2% | 37,800 |
| 2024/11/01 | 1,191 | 1,228 | 1,171 | 1,171 | -30 | -2.5% | 70,300 |
| 2024/10/31 | 1,209 | 1,214 | 1,193 | 1,201 | +4 | +0.3% | 73,700 |
| 2024/10/30 | 1,225 | 1,225 | 1,197 | 1,197 | -8 | -0.7% | 395,200 |
| 2024/10/29 | 1,188 | 1,212 | 1,182 | 1,205 | +22 | +1.9% | 66,400 |
| 2024/10/28 | 1,105 | 1,189 | 1,100 | 1,183 | -25 | -2.1% | 110,300 |
| 2024/10/25 | 1,227 | 1,240 | 1,205 | 1,208 | -19 | -1.5% | 63,300 |
| 2024/10/24 | 1,225 | 1,239 | 1,218 | 1,227 | ±0 | ±0% | 68,700 |
| 2024/10/23 | 1,255 | 1,255 | 1,225 | 1,227 | -29 | -2.3% | 51,300 |
| 2024/10/22 | 1,275 | 1,278 | 1,252 | 1,256 | -17 | -1.3% | 38,400 |
| 2024/10/21 | 1,280 | 1,284 | 1,266 | 1,273 | +8 | +0.6% | 66,000 |
| 2024/10/18 | 1,277 | 1,284 | 1,265 | 1,265 | -11 | -0.9% | 37,000 |
| 2024/10/17 | 1,285 | 1,285 | 1,268 | 1,276 | +7 | +0.6% | 55,300 |
| 2024/10/16 | 1,259 | 1,287 | 1,255 | 1,269 | ±0 | ±0% | 61,600 |
| 2024/10/15 | 1,280 | 1,280 | 1,247 | 1,269 | +7 | +0.6% | 74,100 |
| 2024/10/11 | 1,267 | 1,278 | 1,258 | 1,262 | +1 | +0.1% | 61,300 |
| 2024/10/10 | 1,264 | 1,264 | 1,240 | 1,261 | +8 | +0.6% | 55,200 |
| 2024/10/09 | 1,250 | 1,266 | 1,242 | 1,253 | +15 | +1.2% | 87,100 |
| 2024/10/08 | 1,229 | 1,249 | 1,215 | 1,238 | +8 | +0.7% | 75,000 |
| 2024/10/07 | 1,239 | 1,245 | 1,216 | 1,230 | +7 | +0.6% | 60,800 |
| 2024/10/04 | 1,217 | 1,230 | 1,206 | 1,223 | +13 | +1.1% | 51,400 |
| 2024/10/03 | 1,230 | 1,230 | 1,200 | 1,210 | +24 | +2% | 43,500 |
| 2024/10/02 | 1,187 | 1,214 | 1,183 | 1,186 | -14 | -1.2% | 56,100 |
| 2024/10/01 | 1,173 | 1,200 | 1,173 | 1,200 | +26 | +2.2% | 28,000 |
| 2024/09/30 | 1,147 | 1,174 | 1,133 | 1,174 | -21 | -1.8% | 82,700 |
| 2024/09/27 | 1,230 | 1,234 | 1,181 | 1,195 | -39 | -3.2% | 96,900 |
| 2024/09/26 | 1,216 | 1,242 | 1,212 | 1,234 | +25 | +2.1% | 114,300 |
| 2024/09/25 | 1,214 | 1,215 | 1,186 | 1,209 | +5 | +0.4% | 88,000 |
| 2024/09/24 | 1,210 | 1,215 | 1,194 | 1,204 | +12 | +1% | 68,000 |
| 2024/09/20 | 1,200 | 1,210 | 1,178 | 1,192 | +17 | +1.4% | 107,400 |
| 2024/09/19 | 1,188 | 1,188 | 1,162 | 1,175 | +13 | +1.1% | 53,000 |
101～
150
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
