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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,100 | 1,114 | 1,086 | 1,107 | +1 | +0.1% | 93,900 |
| 2024/02/07 | 1,110 | 1,115 | 1,105 | 1,106 | -10 | -0.9% | 92,500 |
| 2024/02/06 | 1,111 | 1,126 | 1,104 | 1,116 | +2 | +0.2% | 97,300 |
| 2024/02/05 | 1,146 | 1,148 | 1,113 | 1,114 | -31 | -2.7% | 120,300 |
| 2024/02/02 | 1,163 | 1,170 | 1,145 | 1,145 | -38 | -3.2% | 177,900 |
| 2024/02/01 | 1,144 | 1,205 | 1,141 | 1,183 | +69 | +6.2% | 380,300 |
| 2024/01/31 | 1,105 | 1,118 | 1,100 | 1,114 | -9 | -0.8% | 118,900 |
| 2024/01/30 | 1,116 | 1,132 | 1,103 | 1,123 | -15 | -1.3% | 199,100 |
| 2024/01/29 | 1,102 | 1,144 | 1,094 | 1,138 | +47 | +4.3% | 197,600 |
| 2024/01/26 | 1,080 | 1,098 | 1,077 | 1,091 | +11 | +1% | 106,600 |
| 2024/01/25 | 1,080 | 1,090 | 1,078 | 1,080 | -2 | -0.2% | 68,800 |
| 2024/01/24 | 1,091 | 1,097 | 1,081 | 1,082 | -15 | -1.4% | 67,500 |
| 2024/01/23 | 1,115 | 1,118 | 1,097 | 1,097 | -13 | -1.2% | 60,400 |
| 2024/01/22 | 1,111 | 1,122 | 1,106 | 1,110 | -1 | -0.1% | 51,100 |
| 2024/01/19 | 1,108 | 1,118 | 1,105 | 1,111 | ±0 | ±0% | 40,000 |
| 2024/01/18 | 1,103 | 1,122 | 1,100 | 1,111 | +6 | +0.5% | 67,800 |
| 2024/01/17 | 1,110 | 1,126 | 1,105 | 1,105 | ±0 | ±0% | 78,300 |
| 2024/01/16 | 1,132 | 1,132 | 1,097 | 1,105 | -9 | -0.8% | 100,900 |
| 2024/01/15 | 1,087 | 1,116 | 1,081 | 1,114 | +25 | +2.3% | 79,200 |
| 2024/01/12 | 1,113 | 1,113 | 1,080 | 1,089 | -36 | -3.2% | 134,400 |
| 2024/01/11 | 1,112 | 1,127 | 1,102 | 1,125 | +36 | +3.3% | 137,600 |
| 2024/01/10 | 1,082 | 1,097 | 1,072 | 1,089 | +7 | +0.6% | 82,700 |
| 2024/01/09 | 1,069 | 1,082 | 1,060 | 1,082 | +31 | +2.9% | 141,600 |
| 2024/01/05 | 1,061 | 1,063 | 1,045 | 1,051 | -11 | -1% | 96,500 |
| 2024/01/04 | 1,085 | 1,085 | 1,061 | 1,062 | -27 | -2.5% | 111,000 |
| 2023/12/29 | 1,086 | 1,089 | 1,077 | 1,089 | +7 | +0.6% | 52,400 |
| 2023/12/28 | 1,090 | 1,101 | 1,081 | 1,082 | -9 | -0.8% | 48,700 |
| 2023/12/27 | 1,095 | 1,103 | 1,083 | 1,091 | -2 | -0.2% | 90,100 |
| 2023/12/26 | 1,102 | 1,103 | 1,090 | 1,093 | -21 | -1.9% | 61,700 |
| 2023/12/25 | 1,113 | 1,123 | 1,103 | 1,114 | -16 | -1.4% | 64,500 |
| 2023/12/22 | 1,095 | 1,133 | 1,095 | 1,130 | +47 | +4.3% | 132,300 |
| 2023/12/21 | 1,076 | 1,090 | 1,067 | 1,083 | +6 | +0.6% | 84,500 |
| 2023/12/20 | 1,114 | 1,121 | 1,075 | 1,077 | -38 | -3.4% | 349,900 |
| 2023/12/19 | 1,077 | 1,124 | 1,071 | 1,115 | +43 | +4% | 371,800 |
| 2023/12/18 | 1,068 | 1,092 | 1,055 | 1,072 | +5 | +0.5% | 225,700 |
| 2023/12/15 | 1,108 | 1,109 | 1,052 | 1,067 | -42 | -3.8% | 332,000 |
| 2023/12/14 | 1,064 | 1,111 | 1,064 | 1,109 | +58 | +5.5% | 392,400 |
| 2023/12/13 | 1,008 | 1,051 | 1,008 | 1,051 | +58 | +5.8% | 348,800 |
| 2023/12/12 | 997 | 997 | 985 | 993 | -4 | -0.4% | 88,400 |
| 2023/12/11 | 980 | 999 | 980 | 997 | +26 | +2.7% | 82,500 |
| 2023/12/08 | 990 | 990 | 967 | 971 | -11 | -1.1% | 163,500 |
| 2023/12/07 | 975 | 984 | 975 | 982 | +2 | +0.2% | 55,200 |
| 2023/12/06 | 961 | 983 | 961 | 980 | +19 | +2% | 97,000 |
| 2023/12/05 | 970 | 986 | 960 | 961 | -11 | -1.1% | 81,000 |
| 2023/12/04 | 954 | 973 | 954 | 972 | +20 | +2.1% | 136,500 |
| 2023/12/01 | 948 | 958 | 945 | 952 | +19 | +2% | 132,100 |
| 2023/11/30 | 932 | 940 | 928 | 933 | +13 | +1.4% | 150,700 |
| 2023/11/29 | 920 | 930 | 919 | 920 | -3 | -0.3% | 61,700 |
| 2023/11/28 | 920 | 925 | 918 | 923 | +3 | +0.3% | 45,100 |
| 2023/11/27 | 931 | 931 | 913 | 920 | -11 | -1.2% | 93,900 |
301～
350
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
