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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 1,635 | 1,680 | 1,599 | 1,620 | ±0 | ±0% | 32,300 |
| 2002/04/08 | 1,550 | 1,640 | 1,550 | 1,620 | +40 | +2.5% | 42,300 |
| 2002/04/05 | 1,510 | 1,580 | 1,503 | 1,580 | -20 | -1.3% | 32,800 |
| 2002/04/04 | 1,458 | 1,600 | 1,420 | 1,600 | +140 | +9.6% | 74,600 |
| 2002/04/03 | 1,300 | 1,460 | 1,300 | 1,460 | +160 | +12.3% | 47,700 |
| 2002/04/02 | 1,291 | 1,340 | 1,291 | 1,300 | +9 | +0.7% | 16,100 |
| 2002/04/01 | 1,350 | 1,350 | 1,290 | 1,291 | -59 | -4.4% | 18,400 |
| 2002/03/29 | 1,350 | 1,359 | 1,326 | 1,350 | ±0 | ±0% | 29,900 |
| 2002/03/28 | 1,340 | 1,360 | 1,311 | 1,350 | +50 | +3.8% | 12,200 |
| 2002/03/27 | 1,288 | 1,340 | 1,280 | 1,300 | +10 | +0.8% | 15,200 |
| 2002/03/26 | 1,270 | 1,310 | 1,270 | 1,290 | -3 | -0.2% | 30,600 |
| 2002/03/25 | 1,311 | 1,311 | 1,260 | 1,293 | -18 | -1.4% | 22,200 |
| 2002/03/22 | 1,280 | 1,324 | 1,275 | 1,311 | +51 | +4% | 34,100 |
| 2002/03/20 | 1,230 | 1,298 | 1,230 | 1,260 | +60 | +5% | 30,900 |
| 2002/03/19 | 1,140 | 1,220 | 1,100 | 1,200 | +60 | +5.3% | 32,700 |
| 2002/03/18 | 1,160 | 1,180 | 1,140 | 1,140 | -11 | -1% | 7,900 |
| 2002/03/15 | 1,120 | 1,170 | 1,120 | 1,151 | +71 | +6.6% | 14,700 |
| 2002/03/14 | 1,101 | 1,149 | 1,079 | 1,080 | -20 | -1.8% | 8,000 |
| 2002/03/13 | 1,075 | 1,110 | 1,060 | 1,100 | +20 | +1.9% | 32,000 |
| 2002/03/12 | 1,100 | 1,118 | 1,080 | 1,080 | -40 | -3.6% | 12,000 |
| 2002/03/11 | 1,100 | 1,130 | 1,095 | 1,120 | +60 | +5.7% | 19,200 |
| 2002/03/08 | 1,090 | 1,150 | 1,060 | 1,060 | -110 | -9.4% | 56,500 |
| 2002/03/07 | 1,160 | 1,180 | 1,140 | 1,170 | +15 | +1.3% | 8,700 |
| 2002/03/06 | 1,120 | 1,160 | 1,110 | 1,155 | +55 | +5% | 9,000 |
| 2002/03/05 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 5,200 |
| 2002/03/04 | 1,070 | 1,120 | 1,069 | 1,120 | +50 | +4.7% | 20,700 |
| 2002/03/01 | 1,070 | 1,070 | 1,050 | 1,070 | ±0 | ±0% | 5,600 |
| 2002/02/28 | 1,079 | 1,097 | 1,070 | 1,070 | -10 | -0.9% | 9,500 |
| 2002/02/27 | 1,060 | 1,083 | 1,040 | 1,080 | +50 | +4.9% | 24,900 |
| 2002/02/26 | 1,060 | 1,062 | 1,030 | 1,030 | -30 | -2.8% | 9,500 |
| 2002/02/25 | 1,050 | 1,070 | 1,050 | 1,060 | +10 | +1% | 4,100 |
| 2002/02/22 | 1,050 | 1,071 | 1,050 | 1,050 | +17 | +1.6% | 3,100 |
| 2002/02/21 | 1,048 | 1,053 | 1,030 | 1,033 | -14 | -1.3% | 13,000 |
| 2002/02/20 | 1,000 | 1,050 | 1,000 | 1,047 | +47 | +4.7% | 3,500 |
| 2002/02/19 | 1,030 | 1,034 | 990 | 1,000 | -39 | -3.8% | 13,100 |
| 2002/02/18 | 1,040 | 1,060 | 1,025 | 1,039 | -21 | -2% | 3,200 |
| 2002/02/15 | 1,059 | 1,077 | 1,048 | 1,060 | +1 | +0.1% | 8,500 |
| 2002/02/14 | 1,049 | 1,060 | 1,043 | 1,059 | +10 | +1% | 8,600 |
| 2002/02/13 | 1,049 | 1,050 | 1,041 | 1,049 | +39 | +3.9% | 4,700 |
| 2002/02/12 | 1,030 | 1,037 | 1,010 | 1,010 | -10 | -1% | 5,200 |
| 2002/02/08 | 991 | 1,030 | 981 | 1,020 | +38 | +3.9% | 14,800 |
| 2002/02/07 | 980 | 990 | 980 | 982 | +2 | +0.2% | 2,600 |
| 2002/02/06 | 971 | 981 | 971 | 980 | ±0 | ±0% | 3,000 |
| 2002/02/05 | 995 | 995 | 979 | 980 | -15 | -1.5% | 6,600 |
| 2002/02/04 | 1,000 | 1,000 | 990 | 995 | -5 | -0.5% | 3,600 |
| 2002/02/01 | 1,040 | 1,040 | 999 | 1,000 | -50 | -4.8% | 4,400 |
| 2002/01/31 | 998 | 1,050 | 988 | 1,050 | +52 | +5.2% | 7,900 |
| 2002/01/30 | 1,000 | 1,000 | 996 | 998 | +3 | +0.3% | 3,600 |
| 2002/01/29 | 1,010 | 1,010 | 990 | 995 | -15 | -1.5% | 2,600 |
| 2002/01/28 | 981 | 1,015 | 981 | 1,010 | +36 | +3.7% | 3,200 |
5651～
5700
件表示中 / 6946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 | 269,700円 | +2.4% | -13.9% | 2.93% | 13.82倍 | 0.59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 | 108,600円 | -29.6% | -83.7% | 5.06% | 59.47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 |
| 大崎電 | 83,800円 | +2.0% | -7.1% | 2.63% | 12.31倍 | 0.74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 |
| ミツバ | 83,500円 | -1.8% | -26.2% | 1.20% | 3.59倍 | 0.42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 |
| 市光工 | 39,500円 | -3.6% | -4.9% | 3.54% | 9.74倍 | 0.54倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
市場注目の銘柄
チャート関連のコラム
