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 |
|---|---|---|---|---|---|---|---|
| 2003/04/11 | 1,504 | 1,520 | 1,495 | 1,500 | -4 | -0.3% | 14,900 |
| 2003/04/10 | 1,530 | 1,530 | 1,500 | 1,504 | -28 | -1.8% | 10,500 |
| 2003/04/09 | 1,505 | 1,532 | 1,496 | 1,532 | +27 | +1.8% | 24,300 |
| 2003/04/08 | 1,564 | 1,564 | 1,490 | 1,505 | -60 | -3.8% | 23,200 |
| 2003/04/07 | 1,573 | 1,573 | 1,546 | 1,565 | -9 | -0.6% | 14,100 |
| 2003/04/04 | 1,570 | 1,575 | 1,551 | 1,574 | +8 | +0.5% | 19,800 |
| 2003/04/03 | 1,555 | 1,578 | 1,555 | 1,566 | +16 | +1% | 7,000 |
| 2003/04/02 | 1,483 | 1,550 | 1,454 | 1,550 | +7 | +0.5% | 32,200 |
| 2003/04/01 | 1,575 | 1,575 | 1,542 | 1,543 | -32 | -2% | 23,600 |
| 2003/03/31 | 1,603 | 1,605 | 1,575 | 1,575 | -30 | -1.9% | 21,600 |
| 2003/03/28 | 1,620 | 1,621 | 1,600 | 1,605 | -21 | -1.3% | 11,700 |
| 2003/03/27 | 1,627 | 1,627 | 1,623 | 1,626 | +1 | +0.1% | 5,700 |
| 2003/03/26 | 1,590 | 1,626 | 1,590 | 1,625 | ±0 | ±0% | 9,200 |
| 2003/03/25 | 1,630 | 1,630 | 1,600 | 1,625 | -5 | -0.3% | 11,600 |
| 2003/03/24 | 1,588 | 1,630 | 1,588 | 1,630 | +25 | +1.6% | 20,000 |
| 2003/03/20 | 1,600 | 1,620 | 1,583 | 1,605 | -2 | -0.1% | 21,000 |
| 2003/03/19 | 1,617 | 1,617 | 1,599 | 1,607 | -4 | -0.2% | 9,700 |
| 2003/03/18 | 1,580 | 1,628 | 1,580 | 1,611 | +11 | +0.7% | 12,600 |
| 2003/03/17 | 1,601 | 1,608 | 1,592 | 1,600 | -11 | -0.7% | 19,600 |
| 2003/03/14 | 1,623 | 1,629 | 1,610 | 1,611 | -11 | -0.7% | 27,400 |
| 2003/03/13 | 1,600 | 1,622 | 1,600 | 1,622 | +22 | +1.4% | 6,500 |
| 2003/03/12 | 1,582 | 1,613 | 1,570 | 1,600 | +17 | +1.1% | 28,200 |
| 2003/03/11 | 1,582 | 1,590 | 1,565 | 1,583 | +1 | +0.1% | 24,100 |
| 2003/03/10 | 1,599 | 1,599 | 1,561 | 1,582 | -18 | -1.1% | 25,500 |
| 2003/03/07 | 1,600 | 1,600 | 1,566 | 1,600 | ±0 | ±0% | 56,000 |
| 2003/03/06 | 1,621 | 1,655 | 1,600 | 1,600 | -35 | -2.1% | 31,300 |
| 2003/03/05 | 1,637 | 1,643 | 1,629 | 1,635 | -12 | -0.7% | 13,600 |
| 2003/03/04 | 1,647 | 1,650 | 1,639 | 1,647 | ±0 | ±0% | 9,500 |
| 2003/03/03 | 1,650 | 1,655 | 1,640 | 1,647 | -3 | -0.2% | 18,500 |
| 2003/02/28 | 1,640 | 1,650 | 1,633 | 1,650 | +10 | +0.6% | 42,000 |
| 2003/02/27 | 1,601 | 1,648 | 1,601 | 1,640 | +40 | +2.5% | 15,800 |
| 2003/02/26 | 1,595 | 1,605 | 1,585 | 1,600 | ±0 | ±0% | 26,400 |
| 2003/02/25 | 1,618 | 1,618 | 1,597 | 1,600 | -21 | -1.3% | 17,600 |
| 2003/02/24 | 1,639 | 1,639 | 1,609 | 1,621 | -3 | -0.2% | 9,300 |
| 2003/02/21 | 1,600 | 1,624 | 1,600 | 1,624 | +2 | +0.1% | 21,100 |
| 2003/02/20 | 1,600 | 1,625 | 1,575 | 1,622 | +13 | +0.8% | 19,800 |
| 2003/02/19 | 1,612 | 1,642 | 1,607 | 1,609 | +1 | +0.1% | 42,900 |
| 2003/02/18 | 1,540 | 1,619 | 1,540 | 1,608 | +80 | +5.2% | 77,700 |
| 2003/02/17 | 1,482 | 1,544 | 1,482 | 1,528 | -42 | -2.7% | 20,700 |
| 2003/02/14 | 1,580 | 1,580 | 1,553 | 1,570 | -8 | -0.5% | 22,000 |
| 2003/02/13 | 1,565 | 1,580 | 1,560 | 1,578 | +43 | +2.8% | 46,400 |
| 2003/02/12 | 1,494 | 1,580 | 1,494 | 1,535 | +45 | +3% | 51,400 |
| 2003/02/10 | 1,450 | 1,495 | 1,450 | 1,490 | +21 | +1.4% | 61,800 |
| 2003/02/07 | 1,380 | 1,479 | 1,380 | 1,469 | +80 | +5.8% | 39,400 |
| 2003/02/06 | 1,389 | 1,389 | 1,375 | 1,389 | +1 | +0.1% | 44,500 |
| 2003/02/05 | 1,330 | 1,400 | 1,330 | 1,388 | +38 | +2.8% | 30,000 |
| 2003/02/04 | 1,300 | 1,350 | 1,300 | 1,350 | +52 | +4% | 29,600 |
| 2003/02/03 | 1,275 | 1,309 | 1,275 | 1,298 | +23 | +1.8% | 16,100 |
| 2003/01/31 | 1,244 | 1,275 | 1,244 | 1,275 | +11 | +0.9% | 21,500 |
| 2003/01/30 | 1,252 | 1,266 | 1,252 | 1,264 | +12 | +1% | 13,100 |
5451～
5500
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
