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 |
|---|---|---|---|---|---|---|---|
| 2002/11/12 | 1,080 | 1,138 | 1,069 | 1,133 | +47 | +4.3% | 12,000 |
| 2002/11/11 | 1,119 | 1,119 | 1,085 | 1,086 | -39 | -3.5% | 5,400 |
| 2002/11/08 | 1,090 | 1,138 | 1,089 | 1,125 | -45 | -3.8% | 13,800 |
| 2002/11/07 | 1,189 | 1,189 | 1,153 | 1,170 | +6 | +0.5% | 7,400 |
| 2002/11/06 | 1,189 | 1,190 | 1,164 | 1,164 | +4 | +0.3% | 6,500 |
| 2002/11/05 | 1,180 | 1,185 | 1,142 | 1,160 | ±0 | ±0% | 5,500 |
| 2002/11/01 | 1,177 | 1,177 | 1,130 | 1,160 | +43 | +3.8% | 2,900 |
| 2002/10/31 | 1,170 | 1,176 | 1,114 | 1,117 | -61 | -5.2% | 10,900 |
| 2002/10/30 | 1,154 | 1,190 | 1,154 | 1,178 | +24 | +2.1% | 5,800 |
| 2002/10/29 | 1,197 | 1,198 | 1,154 | 1,154 | -44 | -3.7% | 4,400 |
| 2002/10/28 | 1,159 | 1,198 | 1,159 | 1,198 | +39 | +3.4% | 3,000 |
| 2002/10/25 | 1,144 | 1,160 | 1,135 | 1,159 | +24 | +2.1% | 6,900 |
| 2002/10/24 | 1,121 | 1,135 | 1,116 | 1,135 | -16 | -1.4% | 2,700 |
| 2002/10/23 | 1,111 | 1,153 | 1,100 | 1,151 | +41 | +3.7% | 6,500 |
| 2002/10/22 | 1,197 | 1,197 | 1,110 | 1,110 | -85 | -7.1% | 7,100 |
| 2002/10/21 | 1,171 | 1,198 | 1,171 | 1,195 | +24 | +2% | 5,900 |
| 2002/10/18 | 1,167 | 1,198 | 1,158 | 1,171 | +4 | +0.3% | 3,000 |
| 2002/10/17 | 1,166 | 1,189 | 1,166 | 1,167 | +21 | +1.8% | 4,900 |
| 2002/10/16 | 1,201 | 1,201 | 1,143 | 1,146 | -29 | -2.5% | 3,900 |
| 2002/10/15 | 1,204 | 1,205 | 1,131 | 1,175 | +51 | +4.5% | 6,400 |
| 2002/10/11 | 1,051 | 1,146 | 1,051 | 1,124 | +84 | +8.1% | 18,700 |
| 2002/10/10 | 995 | 1,040 | 995 | 1,040 | +40 | +4% | 12,900 |
| 2002/10/09 | 1,089 | 1,090 | 995 | 1,000 | -90 | -8.3% | 31,300 |
| 2002/10/08 | 1,030 | 1,120 | 1,030 | 1,090 | +60 | +5.8% | 23,300 |
| 2002/10/07 | 1,030 | 1,030 | 1,030 | 1,030 | -200 | -16.3% | 8,200 |
| 2002/10/04 | 1,211 | 1,240 | 1,200 | 1,230 | -21 | -1.7% | 14,200 |
| 2002/10/03 | 1,272 | 1,272 | 1,229 | 1,251 | -1 | -0.1% | 4,400 |
| 2002/10/02 | 1,255 | 1,289 | 1,230 | 1,252 | +22 | +1.8% | 10,900 |
| 2002/10/01 | 1,210 | 1,256 | 1,210 | 1,230 | -70 | -5.4% | 5,900 |
| 2002/09/30 | 1,359 | 1,360 | 1,250 | 1,300 | -60 | -4.4% | 3,100 |
| 2002/09/27 | 1,314 | 1,374 | 1,305 | 1,360 | +66 | +5.1% | 17,600 |
| 2002/09/26 | 1,276 | 1,295 | 1,271 | 1,294 | +78 | +6.4% | 6,200 |
| 2002/09/25 | 1,250 | 1,250 | 1,212 | 1,216 | -33 | -2.6% | 7,300 |
| 2002/09/24 | 1,250 | 1,250 | 1,229 | 1,249 | -19 | -1.5% | 5,300 |
| 2002/09/20 | 1,255 | 1,268 | 1,252 | 1,268 | +16 | +1.3% | 4,900 |
| 2002/09/19 | 1,209 | 1,258 | 1,190 | 1,252 | +3 | +0.2% | 7,600 |
| 2002/09/18 | 1,189 | 1,249 | 1,189 | 1,249 | -20 | -1.6% | 9,400 |
| 2002/09/17 | 1,173 | 1,269 | 1,173 | 1,269 | +100 | +8.6% | 6,900 |
| 2002/09/13 | 1,158 | 1,178 | 1,157 | 1,169 | -69 | -5.6% | 31,100 |
| 2002/09/12 | 1,268 | 1,268 | 1,238 | 1,238 | -33 | -2.6% | 19,600 |
| 2002/09/11 | 1,235 | 1,274 | 1,235 | 1,271 | -4 | -0.3% | 4,200 |
| 2002/09/10 | 1,260 | 1,303 | 1,260 | 1,275 | +20 | +1.6% | 5,700 |
| 2002/09/09 | 1,254 | 1,303 | 1,254 | 1,255 | +24 | +1.9% | 3,900 |
| 2002/09/06 | 1,251 | 1,263 | 1,231 | 1,231 | -29 | -2.3% | 10,600 |
| 2002/09/05 | 1,280 | 1,300 | 1,260 | 1,260 | -20 | -1.6% | 9,000 |
| 2002/09/04 | 1,280 | 1,310 | 1,271 | 1,280 | -30 | -2.3% | 12,800 |
| 2002/09/03 | 1,344 | 1,344 | 1,290 | 1,310 | -40 | -3% | 5,800 |
| 2002/09/02 | 1,300 | 1,350 | 1,300 | 1,350 | +20 | +1.5% | 6,200 |
| 2002/08/30 | 1,330 | 1,335 | 1,320 | 1,330 | ±0 | ±0% | 9,800 |
| 2002/08/29 | 1,350 | 1,361 | 1,330 | 1,330 | -34 | -2.5% | 7,700 |
5551～
5600
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
