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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,223 | 1,250 | 1,217 | 1,244 | +21 | +1.7% | 66,300 |
| 2024/06/24 | 1,237 | 1,243 | 1,217 | 1,223 | +4 | +0.3% | 78,400 |
| 2024/06/21 | 1,204 | 1,226 | 1,191 | 1,219 | +11 | +0.9% | 146,300 |
| 2024/06/20 | 1,220 | 1,235 | 1,196 | 1,208 | ±0 | ±0% | 89,000 |
| 2024/06/19 | 1,185 | 1,209 | 1,185 | 1,208 | +23 | +1.9% | 67,300 |
| 2024/06/18 | 1,194 | 1,199 | 1,181 | 1,185 | +7 | +0.6% | 51,900 |
| 2024/06/17 | 1,192 | 1,192 | 1,157 | 1,178 | -14 | -1.2% | 99,700 |
| 2024/06/14 | 1,178 | 1,215 | 1,177 | 1,192 | +28 | +2.4% | 112,000 |
| 2024/06/13 | 1,212 | 1,218 | 1,158 | 1,164 | -35 | -2.9% | 94,300 |
| 2024/06/12 | 1,249 | 1,256 | 1,192 | 1,199 | -32 | -2.6% | 89,800 |
| 2024/06/11 | 1,207 | 1,243 | 1,207 | 1,231 | +31 | +2.6% | 118,100 |
| 2024/06/10 | 1,195 | 1,207 | 1,189 | 1,200 | +8 | +0.7% | 85,200 |
| 2024/06/07 | 1,166 | 1,211 | 1,164 | 1,192 | +38 | +3.3% | 119,800 |
| 2024/06/06 | 1,155 | 1,158 | 1,140 | 1,154 | +13 | +1.1% | 47,600 |
| 2024/06/05 | 1,155 | 1,155 | 1,133 | 1,141 | -9 | -0.8% | 46,100 |
| 2024/06/04 | 1,162 | 1,170 | 1,149 | 1,150 | -9 | -0.8% | 49,200 |
| 2024/06/03 | 1,182 | 1,182 | 1,155 | 1,159 | -4 | -0.3% | 52,600 |
| 2024/05/31 | 1,135 | 1,184 | 1,124 | 1,163 | +33 | +2.9% | 164,900 |
| 2024/05/30 | 1,114 | 1,131 | 1,103 | 1,130 | +17 | +1.5% | 58,300 |
| 2024/05/29 | 1,126 | 1,138 | 1,109 | 1,113 | -21 | -1.9% | 65,400 |
| 2024/05/28 | 1,144 | 1,156 | 1,130 | 1,134 | -6 | -0.5% | 32,000 |
| 2024/05/27 | 1,150 | 1,150 | 1,133 | 1,140 | -7 | -0.6% | 25,300 |
| 2024/05/24 | 1,133 | 1,163 | 1,133 | 1,147 | +2 | +0.2% | 63,900 |
| 2024/05/23 | 1,148 | 1,148 | 1,133 | 1,145 | -4 | -0.3% | 51,900 |
| 2024/05/22 | 1,166 | 1,177 | 1,139 | 1,149 | -14 | -1.2% | 72,900 |
| 2024/05/21 | 1,199 | 1,206 | 1,163 | 1,163 | -36 | -3% | 52,400 |
| 2024/05/20 | 1,180 | 1,206 | 1,177 | 1,199 | +22 | +1.9% | 86,900 |
| 2024/05/17 | 1,159 | 1,190 | 1,159 | 1,177 | +10 | +0.9% | 72,100 |
| 2024/05/16 | 1,167 | 1,172 | 1,153 | 1,167 | +9 | +0.8% | 88,900 |
| 2024/05/15 | 1,152 | 1,169 | 1,150 | 1,158 | +15 | +1.3% | 70,500 |
| 2024/05/14 | 1,161 | 1,165 | 1,128 | 1,143 | -17 | -1.5% | 78,700 |
| 2024/05/13 | 1,191 | 1,191 | 1,153 | 1,160 | -44 | -3.7% | 127,100 |
| 2024/05/10 | 1,180 | 1,218 | 1,175 | 1,204 | +43 | +3.7% | 141,900 |
| 2024/05/09 | 1,178 | 1,179 | 1,146 | 1,161 | +13 | +1.1% | 108,400 |
| 2024/05/08 | 1,141 | 1,188 | 1,132 | 1,148 | -4 | -0.3% | 347,000 |
| 2024/05/07 | 1,118 | 1,171 | 1,071 | 1,152 | +80 | +7.5% | 892,000 |
| 2024/05/02 | 1,078 | 1,079 | 1,069 | 1,072 | +5 | +0.5% | 34,300 |
| 2024/05/01 | 1,066 | 1,076 | 1,061 | 1,067 | +6 | +0.6% | 74,000 |
| 2024/04/30 | 1,066 | 1,066 | 1,038 | 1,061 | +4 | +0.4% | 112,200 |
| 2024/04/26 | 1,060 | 1,069 | 1,045 | 1,057 | +7 | +0.7% | 183,900 |
| 2024/04/25 | 1,103 | 1,112 | 1,049 | 1,050 | -65 | -5.8% | 204,400 |
| 2024/04/24 | 1,100 | 1,134 | 1,092 | 1,115 | +13 | +1.2% | 217,600 |
| 2024/04/23 | 1,097 | 1,113 | 1,096 | 1,102 | +16 | +1.5% | 189,200 |
| 2024/04/22 | 1,086 | 1,100 | 1,066 | 1,086 | +21 | +2% | 114,900 |
| 2024/04/19 | 1,082 | 1,083 | 1,050 | 1,065 | -25 | -2.3% | 101,300 |
| 2024/04/18 | 1,079 | 1,090 | 1,074 | 1,090 | +20 | +1.9% | 85,900 |
| 2024/04/17 | 1,115 | 1,115 | 1,066 | 1,070 | -43 | -3.9% | 72,500 |
| 2024/04/16 | 1,112 | 1,121 | 1,098 | 1,113 | +1 | +0.1% | 99,400 |
| 2024/04/15 | 1,105 | 1,116 | 1,100 | 1,112 | +37 | +3.4% | 169,700 |
| 2024/04/12 | 1,086 | 1,087 | 1,074 | 1,075 | -5 | -0.5% | 42,400 |
251～
300
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 | 132,400円 | +2.9% | +0.9% | 4.53% | 13.15倍 | 1.02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 | 116,600円 | +4.6% | +2.1% | 3.95% | 9.06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 | 241,400円 | -37.7% | -61.3% | 2.90% | 23.82倍 | 2.51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 | 223,800円 | +1.3% | -18.7% | 4.02% | 7.32倍 | 0.85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 | 380,000円 | -0.8% | -10.2% | 2.76% | 12.28倍 | 1.20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
