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 |
|---|---|---|---|---|---|---|---|
| 2003/07/25 | 2,020 | 2,055 | 2,020 | 2,040 | +20 | +1% | 23,600 |
| 2003/07/24 | 2,020 | 2,025 | 2,015 | 2,020 | ±0 | ±0% | 18,300 |
| 2003/07/23 | 2,030 | 2,030 | 2,000 | 2,020 | +30 | +1.5% | 12,900 |
| 2003/07/22 | 2,000 | 2,005 | 1,980 | 1,990 | -35 | -1.7% | 11,100 |
| 2003/07/18 | 2,060 | 2,060 | 1,988 | 2,025 | -35 | -1.7% | 23,500 |
| 2003/07/17 | 2,105 | 2,125 | 2,045 | 2,060 | -85 | -4% | 44,800 |
| 2003/07/16 | 2,000 | 2,150 | 1,960 | 2,145 | +175 | +8.9% | 77,900 |
| 2003/07/15 | 1,960 | 1,990 | 1,950 | 1,970 | +20 | +1% | 22,900 |
| 2003/07/14 | 1,940 | 1,955 | 1,940 | 1,950 | +8 | +0.4% | 18,200 |
| 2003/07/11 | 1,940 | 1,951 | 1,940 | 1,942 | -10 | -0.5% | 29,800 |
| 2003/07/10 | 1,960 | 1,965 | 1,945 | 1,952 | +12 | +0.6% | 43,200 |
| 2003/07/09 | 1,945 | 1,980 | 1,940 | 1,940 | +10 | +0.5% | 69,900 |
| 2003/07/08 | 1,930 | 1,944 | 1,910 | 1,930 | ±0 | ±0% | 64,100 |
| 2003/07/07 | 1,921 | 1,940 | 1,920 | 1,930 | +9 | +0.5% | 26,000 |
| 2003/07/04 | 1,929 | 1,930 | 1,915 | 1,921 | +10 | +0.5% | 11,700 |
| 2003/07/03 | 1,944 | 1,958 | 1,885 | 1,911 | -33 | -1.7% | 48,800 |
| 2003/07/02 | 1,944 | 1,944 | 1,918 | 1,944 | ±0 | ±0% | 31,900 |
| 2003/07/01 | 1,930 | 1,956 | 1,921 | 1,944 | +23 | +1.2% | 28,800 |
| 2003/06/30 | 1,932 | 1,932 | 1,912 | 1,921 | -11 | -0.6% | 16,500 |
| 2003/06/27 | 1,869 | 1,950 | 1,869 | 1,932 | +60 | +3.2% | 25,700 |
| 2003/06/26 | 1,845 | 1,879 | 1,845 | 1,872 | +27 | +1.5% | 36,600 |
| 2003/06/25 | 1,834 | 1,885 | 1,834 | 1,845 | -18 | -1% | 25,500 |
| 2003/06/24 | 1,920 | 1,920 | 1,855 | 1,863 | -57 | -3% | 34,200 |
| 2003/06/23 | 1,950 | 1,950 | 1,915 | 1,920 | -30 | -1.5% | 16,000 |
| 2003/06/20 | 1,980 | 1,991 | 1,942 | 1,950 | -40 | -2% | 37,400 |
| 2003/06/19 | 2,040 | 2,045 | 1,989 | 1,990 | -55 | -2.7% | 24,900 |
| 2003/06/18 | 2,060 | 2,060 | 2,030 | 2,045 | -15 | -0.7% | 30,800 |
| 2003/06/17 | 2,045 | 2,070 | 2,025 | 2,060 | +25 | +1.2% | 81,800 |
| 2003/06/16 | 2,025 | 2,045 | 1,982 | 2,035 | +10 | +0.5% | 24,200 |
| 2003/06/13 | 2,015 | 2,030 | 1,975 | 2,025 | -20 | -1% | 70,100 |
| 2003/06/12 | 1,950 | 2,100 | 1,950 | 2,045 | +106 | +5.5% | 91,500 |
| 2003/06/11 | 1,940 | 1,957 | 1,922 | 1,939 | -18 | -0.9% | 37,800 |
| 2003/06/10 | 1,955 | 1,969 | 1,950 | 1,957 | -8 | -0.4% | 37,000 |
| 2003/06/09 | 1,951 | 1,965 | 1,945 | 1,965 | +5 | +0.3% | 61,400 |
| 2003/06/06 | 1,951 | 1,990 | 1,949 | 1,960 | +9 | +0.5% | 23,900 |
| 2003/06/05 | 1,982 | 1,982 | 1,951 | 1,951 | -30 | -1.5% | 19,500 |
| 2003/06/04 | 1,968 | 2,015 | 1,950 | 1,981 | +13 | +0.7% | 33,600 |
| 2003/06/03 | 1,960 | 1,991 | 1,949 | 1,968 | +5 | +0.3% | 19,500 |
| 2003/06/02 | 1,980 | 1,989 | 1,951 | 1,963 | -32 | -1.6% | 9,800 |
| 2003/05/30 | 2,020 | 2,030 | 1,978 | 1,995 | -20 | -1% | 31,200 |
| 2003/05/29 | 1,940 | 2,045 | 1,940 | 2,015 | +5 | +0.2% | 46,500 |
| 2003/05/28 | 1,945 | 2,035 | 1,945 | 2,010 | +125 | +6.6% | 58,200 |
| 2003/05/27 | 1,870 | 1,904 | 1,853 | 1,885 | +75 | +4.1% | 67,400 |
| 2003/05/26 | 1,796 | 1,826 | 1,794 | 1,810 | +16 | +0.9% | 38,000 |
| 2003/05/23 | 1,800 | 1,850 | 1,791 | 1,794 | +3 | +0.2% | 58,300 |
| 2003/05/22 | 1,795 | 1,800 | 1,779 | 1,791 | -4 | -0.2% | 23,700 |
| 2003/05/21 | 1,785 | 1,803 | 1,785 | 1,795 | -11 | -0.6% | 61,600 |
| 2003/05/20 | 1,885 | 1,890 | 1,806 | 1,806 | -75 | -4% | 26,700 |
| 2003/05/19 | 1,880 | 1,897 | 1,836 | 1,881 | -13 | -0.7% | 25,900 |
| 2003/05/16 | 1,930 | 1,950 | 1,893 | 1,894 | -38 | -2% | 37,100 |
5351～
5400
件表示中 / 6966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 | 298,200円 | +6.8% | +14.3% | 3.22% | 12.48倍 | 0.64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 |
| 大崎電 | 92,600円 | +0.9% | +5.8% | 3.78% | 11.61倍 | 0.80倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| コーセル | 108,200円 | -29.6% | -83.7% | 5.08% | 59.26倍 | 0.77倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 寺崎電気 | 309,500円 | +5.3% | -2.7% | 1.39% | 9.69倍 | 0.78倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| ミツバ | 81,300円 | -2.7% | -24.2% | 1.85% | 4.15倍 | 0.44倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
