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 |
|---|---|---|---|---|---|---|---|
| 2001/11/05 | 1,150 | 1,190 | 1,148 | 1,187 | +56 | +5% | 4,200 |
| 2001/11/02 | 1,166 | 1,166 | 1,111 | 1,131 | -35 | -3% | 5,300 |
| 2001/11/01 | 1,148 | 1,195 | 1,125 | 1,166 | +41 | +3.6% | 5,200 |
| 2001/10/31 | 1,120 | 1,125 | 1,107 | 1,125 | +25 | +2.3% | 2,900 |
| 2001/10/30 | 1,099 | 1,160 | 1,080 | 1,100 | -99 | -8.3% | 8,600 |
| 2001/10/29 | 1,226 | 1,226 | 1,199 | 1,199 | +9 | +0.8% | 4,100 |
| 2001/10/26 | 1,167 | 1,200 | 1,154 | 1,190 | +40 | +3.5% | 12,900 |
| 2001/10/25 | 1,135 | 1,150 | 1,120 | 1,150 | +15 | +1.3% | 8,100 |
| 2001/10/24 | 1,125 | 1,135 | 1,123 | 1,135 | +10 | +0.9% | 7,600 |
| 2001/10/23 | 1,095 | 1,127 | 1,095 | 1,125 | +7 | +0.6% | 4,400 |
| 2001/10/22 | 1,120 | 1,125 | 1,118 | 1,118 | +18 | +1.6% | 1,700 |
| 2001/10/19 | 1,130 | 1,134 | 1,054 | 1,100 | -30 | -2.7% | 3,100 |
| 2001/10/18 | 1,125 | 1,130 | 1,100 | 1,130 | -5 | -0.4% | 10,000 |
| 2001/10/17 | 1,110 | 1,135 | 1,060 | 1,135 | +75 | +7.1% | 4,600 |
| 2001/10/16 | 1,135 | 1,135 | 1,000 | 1,060 | -70 | -6.2% | 4,300 |
| 2001/10/15 | 1,120 | 1,130 | 1,091 | 1,130 | -10 | -0.9% | 4,300 |
| 2001/10/12 | 1,145 | 1,145 | 1,120 | 1,140 | +2 | +0.2% | 6,200 |
| 2001/10/11 | 1,140 | 1,140 | 1,110 | 1,138 | +38 | +3.5% | 6,900 |
| 2001/10/10 | 1,135 | 1,135 | 1,100 | 1,100 | -35 | -3.1% | 4,100 |
| 2001/10/09 | 1,131 | 1,150 | 1,130 | 1,135 | +35 | +3.2% | 3,500 |
| 2001/10/05 | 1,150 | 1,150 | 1,074 | 1,100 | -35 | -3.1% | 3,300 |
| 2001/10/04 | 1,150 | 1,150 | 1,112 | 1,135 | -4 | -0.4% | 7,300 |
| 2001/10/03 | 1,150 | 1,150 | 1,119 | 1,139 | +129 | +12.8% | 8,800 |
| 2001/10/02 | 999 | 1,010 | 997 | 1,010 | +11 | +1.1% | 5,400 |
| 2001/10/01 | 965 | 999 | 965 | 999 | +34 | +3.5% | 8,600 |
| 2001/09/28 | 960 | 965 | 948 | 965 | +17 | +1.8% | 16,700 |
| 2001/09/27 | 965 | 965 | 930 | 948 | -12 | -1.3% | 5,200 |
| 2001/09/26 | 955 | 980 | 945 | 960 | +25 | +2.7% | 3,100 |
| 2001/09/25 | 980 | 980 | 920 | 935 | -48 | -4.9% | 2,800 |
| 2001/09/21 | 990 | 990 | 982 | 983 | -7 | -0.7% | 3,600 |
| 2001/09/20 | 998 | 998 | 978 | 990 | ±0 | ±0% | 6,300 |
| 2001/09/19 | 1,000 | 1,000 | 980 | 990 | +30 | +3.1% | 3,800 |
| 2001/09/18 | 967 | 985 | 960 | 960 | -7 | -0.7% | 7,300 |
| 2001/09/17 | 970 | 975 | 932 | 967 | -8 | -0.8% | 2,900 |
| 2001/09/14 | 930 | 975 | 930 | 975 | +50 | +5.4% | 10,300 |
| 2001/09/13 | 945 | 945 | 895 | 925 | -20 | -2.1% | 31,000 |
| 2001/09/12 | 1,000 | 1,000 | 945 | 945 | -63 | -6.3% | 7,900 |
| 2001/09/11 | 1,035 | 1,035 | 1,000 | 1,008 | -7 | -0.7% | 11,200 |
| 2001/09/10 | 1,065 | 1,066 | 1,015 | 1,015 | -30 | -2.9% | 4,400 |
| 2001/09/07 | 1,034 | 1,045 | 1,016 | 1,045 | -29 | -2.7% | 3,000 |
| 2001/09/06 | 1,093 | 1,093 | 1,073 | 1,074 | +61 | +6% | 11,200 |
| 2001/09/05 | 1,070 | 1,074 | 1,013 | 1,013 | -67 | -6.2% | 5,700 |
| 2001/09/04 | 990 | 1,080 | 990 | 1,080 | +30 | +2.9% | 6,800 |
| 2001/09/03 | 1,102 | 1,121 | 1,050 | 1,050 | -52 | -4.7% | 15,900 |
| 2001/08/31 | 1,113 | 1,120 | 1,100 | 1,102 | -11 | -1% | 8,600 |
| 2001/08/30 | 1,121 | 1,123 | 1,113 | 1,113 | -7 | -0.6% | 8,500 |
| 2001/08/29 | 1,122 | 1,122 | 1,120 | 1,120 | -1 | -0.1% | 1,200 |
| 2001/08/28 | 1,140 | 1,150 | 1,120 | 1,121 | -19 | -1.7% | 8,500 |
| 2001/08/27 | 1,160 | 1,160 | 1,140 | 1,140 | +29 | +2.6% | 1,500 |
| 2001/08/24 | 1,140 | 1,140 | 1,111 | 1,111 | -29 | -2.5% | 2,200 |
5801～
5850
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
