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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,124 | 1,134 | 1,114 | 1,124 | -12 | -1.1% | 98,400 |
| 2024/03/15 | 1,073 | 1,136 | 1,073 | 1,136 | +54 | +5% | 232,300 |
| 2024/03/14 | 1,072 | 1,087 | 1,072 | 1,082 | +10 | +0.9% | 43,400 |
| 2024/03/13 | 1,093 | 1,094 | 1,066 | 1,072 | -18 | -1.7% | 48,200 |
| 2024/03/12 | 1,080 | 1,090 | 1,061 | 1,090 | -15 | -1.4% | 103,900 |
| 2024/03/11 | 1,100 | 1,115 | 1,091 | 1,105 | -14 | -1.3% | 61,600 |
| 2024/03/08 | 1,108 | 1,131 | 1,101 | 1,119 | +6 | +0.5% | 82,200 |
| 2024/03/07 | 1,121 | 1,123 | 1,108 | 1,113 | +1 | +0.1% | 29,600 |
| 2024/03/06 | 1,109 | 1,121 | 1,106 | 1,112 | +6 | +0.5% | 50,500 |
| 2024/03/05 | 1,082 | 1,107 | 1,079 | 1,106 | +24 | +2.2% | 68,200 |
| 2024/03/04 | 1,098 | 1,105 | 1,075 | 1,082 | -16 | -1.5% | 91,200 |
| 2024/03/01 | 1,088 | 1,099 | 1,088 | 1,098 | +12 | +1.1% | 60,300 |
| 2024/02/29 | 1,082 | 1,096 | 1,074 | 1,086 | +19 | +1.8% | 115,300 |
| 2024/02/28 | 1,066 | 1,073 | 1,061 | 1,067 | -6 | -0.6% | 110,200 |
| 2024/02/27 | 1,086 | 1,087 | 1,067 | 1,073 | -20 | -1.8% | 141,500 |
| 2024/02/26 | 1,099 | 1,106 | 1,087 | 1,093 | -2 | -0.2% | 61,100 |
| 2024/02/22 | 1,097 | 1,104 | 1,093 | 1,095 | +3 | +0.3% | 63,200 |
| 2024/02/21 | 1,095 | 1,104 | 1,086 | 1,092 | -7 | -0.6% | 69,000 |
| 2024/02/20 | 1,113 | 1,114 | 1,097 | 1,099 | -14 | -1.3% | 82,900 |
| 2024/02/19 | 1,117 | 1,122 | 1,100 | 1,113 | +3 | +0.3% | 55,100 |
| 2024/02/16 | 1,106 | 1,124 | 1,104 | 1,110 | +3 | +0.3% | 69,800 |
| 2024/02/15 | 1,145 | 1,145 | 1,103 | 1,107 | -23 | -2% | 87,400 |
| 2024/02/14 | 1,124 | 1,135 | 1,120 | 1,130 | +6 | +0.5% | 58,200 |
| 2024/02/13 | 1,110 | 1,127 | 1,110 | 1,124 | +19 | +1.7% | 88,300 |
| 2024/02/09 | 1,107 | 1,122 | 1,100 | 1,105 | -2 | -0.2% | 78,000 |
| 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 |
351～
400
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
