アイコムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/25 | 2,983 | 2,983 | 2,898 | 2,908 | -25 | -0.9% | 18,000 |
2025/07/24 | 2,948 | 2,960 | 2,923 | 2,933 | +17 | +0.6% | 10,900 |
2025/07/23 | 2,897 | 2,926 | 2,859 | 2,916 | +58 | +2% | 19,900 |
2025/07/22 | 2,853 | 2,864 | 2,830 | 2,858 | +12 | +0.4% | 6,700 |
2025/07/18 | 2,874 | 2,887 | 2,846 | 2,846 | -43 | -1.5% | 12,700 |
2025/07/17 | 2,866 | 2,891 | 2,866 | 2,889 | +20 | +0.7% | 4,300 |
2025/07/16 | 2,890 | 2,901 | 2,866 | 2,869 | -21 | -0.7% | 7,600 |
2025/07/15 | 2,889 | 2,901 | 2,887 | 2,890 | +1 | ±0% | 3,400 |
2025/07/14 | 2,909 | 2,913 | 2,887 | 2,889 | -20 | -0.7% | 5,600 |
2025/07/11 | 2,896 | 2,940 | 2,893 | 2,909 | +20 | +0.7% | 10,900 |
2025/07/10 | 2,926 | 2,926 | 2,885 | 2,889 | -24 | -0.8% | 13,800 |
2025/07/09 | 2,932 | 2,951 | 2,913 | 2,913 | -19 | -0.6% | 4,500 |
2025/07/08 | 2,923 | 2,943 | 2,914 | 2,932 | -16 | -0.5% | 10,100 |
2025/07/07 | 3,000 | 3,000 | 2,910 | 2,948 | -12 | -0.4% | 18,200 |
2025/07/04 | 2,950 | 3,030 | 2,947 | 2,960 | +21 | +0.7% | 16,800 |
2025/07/03 | 2,945 | 2,970 | 2,923 | 2,939 | +5 | +0.2% | 8,600 |
2025/07/02 | 2,930 | 2,970 | 2,918 | 2,934 | +3 | +0.1% | 12,800 |
2025/07/01 | 2,981 | 2,981 | 2,931 | 2,931 | -22 | -0.7% | 10,300 |
2025/06/30 | 2,948 | 2,999 | 2,938 | 2,953 | +18 | +0.6% | 8,100 |
2025/06/27 | 2,943 | 2,945 | 2,910 | 2,935 | +13 | +0.4% | 10,200 |
2025/06/26 | 2,920 | 2,968 | 2,892 | 2,922 | +9 | +0.3% | 8,200 |
2025/06/25 | 2,922 | 2,965 | 2,876 | 2,913 | +5 | +0.2% | 14,800 |
2025/06/24 | 2,914 | 2,922 | 2,880 | 2,908 | +32 | +1.1% | 11,200 |
2025/06/23 | 2,875 | 2,913 | 2,859 | 2,876 | +22 | +0.8% | 7,500 |
2025/06/20 | 2,866 | 2,900 | 2,841 | 2,854 | -11 | -0.4% | 17,100 |
2025/06/19 | 2,897 | 2,912 | 2,859 | 2,865 | -10 | -0.3% | 8,800 |
2025/06/18 | 2,832 | 2,875 | 2,831 | 2,875 | +44 | +1.6% | 7,400 |
2025/06/17 | 2,832 | 2,858 | 2,820 | 2,831 | -17 | -0.6% | 6,300 |
2025/06/16 | 2,849 | 2,859 | 2,820 | 2,848 | +12 | +0.4% | 7,700 |
2025/06/13 | 2,869 | 2,870 | 2,828 | 2,836 | -41 | -1.4% | 15,700 |
2025/06/12 | 2,924 | 2,924 | 2,853 | 2,877 | -61 | -2.1% | 13,800 |
2025/06/11 | 2,928 | 2,950 | 2,915 | 2,938 | +21 | +0.7% | 5,700 |
2025/06/10 | 2,997 | 3,000 | 2,904 | 2,917 | -64 | -2.1% | 11,400 |
2025/06/09 | 3,015 | 3,035 | 2,975 | 2,981 | -29 | -1% | 7,000 |
2025/06/06 | 2,994 | 3,010 | 2,983 | 3,010 | +16 | +0.5% | 5,200 |
2025/06/05 | 2,979 | 3,010 | 2,961 | 2,994 | +11 | +0.4% | 8,900 |
2025/06/04 | 2,990 | 3,015 | 2,951 | 2,983 | +1 | ±0% | 8,600 |
2025/06/03 | 2,988 | 3,065 | 2,973 | 2,982 | -6 | -0.2% | 16,600 |
2025/06/02 | 3,000 | 3,040 | 2,971 | 2,988 | -47 | -1.5% | 8,900 |
2025/05/30 | 2,964 | 3,040 | 2,960 | 3,035 | +35 | +1.2% | 9,900 |
2025/05/29 | 3,010 | 3,020 | 2,965 | 3,000 | -10 | -0.3% | 16,200 |
2025/05/28 | 3,040 | 3,075 | 2,979 | 3,010 | -15 | -0.5% | 18,200 |
2025/05/27 | 3,025 | 3,045 | 2,995 | 3,025 | ±0 | ±0% | 9,100 |
2025/05/26 | 2,980 | 3,035 | 2,940 | 3,025 | +51 | +1.7% | 25,900 |
2025/05/23 | 2,936 | 2,974 | 2,925 | 2,974 | +56 | +1.9% | 14,100 |
2025/05/22 | 2,901 | 2,944 | 2,889 | 2,918 | +15 | +0.5% | 12,100 |
2025/05/21 | 2,879 | 2,918 | 2,873 | 2,903 | +24 | +0.8% | 7,600 |
2025/05/20 | 2,910 | 2,922 | 2,879 | 2,879 | -23 | -0.8% | 11,200 |
2025/05/19 | 2,837 | 2,918 | 2,837 | 2,902 | +53 | +1.9% | 11,700 |
2025/05/16 | 2,877 | 2,877 | 2,831 | 2,849 | -8 | -0.3% | 6,800 |
1~
50
件表示中 / 7003件
類似銘柄と比較する
現在ご覧いただいている「アイコム」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 |
---|---|---|---|---|---|---|---|---|
アイコム | 290,800円 | +6.8% | +14.3% | 3.30% | 12.17倍 | 0.62倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の3分野が柱。北米、欧州が売上の約4割 |
フォスタ電 | 185,200円 | -1.9% | -22.3% | 3.78% | 10.34倍 | 0.68倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
古河池 | 138,000円 | -1.0% | -17.9% | 0.00% | 11.14倍 | 1.14倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがTOB |
エンプラス | 421,500円 | -0.2% | -44.9% | 1.90% | 17.75倍 | 0.67倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
東光高岳 | 251,600円 | +1.3% | 0.0% | 2.94% | 10.35倍 | 0.66倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が14年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム