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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/11 | 1,060 | 1,080 | 1,057 | 1,080 | +16 | +1.5% | 43,100 |
| 2024/04/10 | 1,070 | 1,073 | 1,064 | 1,064 | -6 | -0.6% | 37,500 |
| 2024/04/09 | 1,082 | 1,082 | 1,069 | 1,070 | -5 | -0.5% | 27,500 |
| 2024/04/08 | 1,073 | 1,083 | 1,063 | 1,075 | +17 | +1.6% | 63,300 |
| 2024/04/05 | 1,040 | 1,058 | 1,028 | 1,058 | +9 | +0.9% | 111,300 |
| 2024/04/04 | 1,046 | 1,059 | 1,038 | 1,049 | +9 | +0.9% | 103,700 |
| 2024/04/03 | 1,029 | 1,054 | 1,027 | 1,040 | +1 | +0.1% | 80,700 |
| 2024/04/02 | 1,080 | 1,080 | 1,031 | 1,039 | -38 | -3.5% | 93,500 |
| 2024/04/01 | 1,078 | 1,100 | 1,070 | 1,077 | -1 | -0.1% | 111,900 |
| 2024/03/29 | 1,081 | 1,088 | 1,076 | 1,078 | +7 | +0.7% | 47,000 |
| 2024/03/28 | 1,069 | 1,096 | 1,062 | 1,071 | -79 | -6.9% | 250,100 |
| 2024/03/27 | 1,150 | 1,167 | 1,149 | 1,150 | +7 | +0.6% | 76,200 |
| 2024/03/26 | 1,136 | 1,153 | 1,135 | 1,143 | +1 | +0.1% | 75,700 |
| 2024/03/25 | 1,144 | 1,144 | 1,134 | 1,142 | -2 | -0.2% | 36,500 |
| 2024/03/22 | 1,142 | 1,153 | 1,138 | 1,144 | +1 | +0.1% | 44,800 |
| 2024/03/21 | 1,150 | 1,150 | 1,140 | 1,143 | +3 | +0.3% | 53,600 |
| 2024/03/19 | 1,122 | 1,144 | 1,122 | 1,140 | +16 | +1.4% | 66,900 |
301～
350
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
