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 |
|---|---|---|---|---|---|---|---|
| 2003/06/24 | 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 |
| 2003/05/15 | 1,997 | 1,997 | 1,930 | 1,932 | -65 | -3.3% | 36,300 |
| 2003/05/14 | 1,930 | 2,010 | 1,930 | 1,997 | +7 | +0.4% | 53,400 |
| 2003/05/13 | 2,060 | 2,080 | 1,990 | 1,990 | -90 | -4.3% | 30,400 |
| 2003/05/12 | 2,100 | 2,100 | 2,070 | 2,080 | -40 | -1.9% | 40,900 |
| 2003/05/09 | 2,150 | 2,170 | 2,070 | 2,120 | +40 | +1.9% | 241,500 |
| 2003/05/08 | 2,080 | 2,080 | 1,958 | 2,080 | +302 | +17% | 341,000 |
| 2003/05/07 | 1,765 | 1,794 | 1,765 | 1,778 | +12 | +0.7% | 26,100 |
| 2003/05/06 | 1,739 | 1,782 | 1,739 | 1,766 | +30 | +1.7% | 25,200 |
| 2003/05/02 | 1,739 | 1,750 | 1,730 | 1,736 | -14 | -0.8% | 10,900 |
| 2003/05/01 | 1,710 | 1,760 | 1,710 | 1,750 | +10 | +0.6% | 9,800 |
| 2003/04/30 | 1,750 | 1,800 | 1,740 | 1,740 | ±0 | ±0% | 18,400 |
| 2003/04/28 | 1,740 | 1,740 | 1,698 | 1,740 | -8 | -0.5% | 13,700 |
| 2003/04/25 | 1,751 | 1,753 | 1,730 | 1,748 | -12 | -0.7% | 17,700 |
| 2003/04/24 | 1,650 | 1,789 | 1,650 | 1,760 | +99 | +6% | 91,000 |
| 2003/04/23 | 1,595 | 1,681 | 1,595 | 1,661 | +73 | +4.6% | 24,500 |
| 2003/04/22 | 1,595 | 1,595 | 1,570 | 1,588 | -7 | -0.4% | 15,400 |
| 2003/04/21 | 1,594 | 1,595 | 1,578 | 1,595 | +15 | +0.9% | 16,400 |
| 2003/04/18 | 1,533 | 1,580 | 1,526 | 1,580 | +46 | +3% | 15,800 |
| 2003/04/17 | 1,532 | 1,534 | 1,530 | 1,534 | +3 | +0.2% | 11,400 |
| 2003/04/16 | 1,520 | 1,532 | 1,510 | 1,531 | +25 | +1.7% | 19,700 |
| 2003/04/15 | 1,460 | 1,510 | 1,460 | 1,506 | +46 | +3.2% | 22,500 |
| 2003/04/14 | 1,490 | 1,500 | 1,457 | 1,460 | -40 | -2.7% | 34,400 |
5401～
5450
件表示中 / 6994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 | 290,900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 |
| コーセル | 111,800円 | +23.2% | +277.4% | 4.92% | 24.12倍 | 0.82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 |
| 古河池 | 137,700円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13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 |
| タムラ製 | 49,100円 | -1.8% | -15.0% | 2.04% | 24.81倍 | 0.62倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| フォスタ電 | 158,000円 | -1.9% | -22.3% | 4.43% | 8.82倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
