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 |
|---|---|---|---|---|---|---|---|
| 2001/03/29 | 1,265 | 1,265 | 1,240 | 1,240 | -39 | -3% | 5,500 |
| 2001/03/28 | 1,300 | 1,300 | 1,240 | 1,279 | -21 | -1.6% | 8,600 |
| 2001/03/27 | 1,353 | 1,354 | 1,299 | 1,300 | -60 | -4.4% | 5,800 |
| 2001/03/26 | 1,358 | 1,360 | 1,290 | 1,360 | +2 | +0.1% | 11,800 |
| 2001/03/23 | 1,250 | 1,360 | 1,240 | 1,358 | +148 | +12.2% | 18,300 |
| 2001/03/22 | 1,205 | 1,218 | 1,204 | 1,210 | +5 | +0.4% | 16,800 |
| 2001/03/21 | 1,180 | 1,229 | 1,156 | 1,205 | +25 | +2.1% | 10,200 |
| 2001/03/19 | 1,180 | 1,181 | 1,168 | 1,180 | +24 | +2.1% | 8,600 |
| 2001/03/16 | 1,181 | 1,231 | 1,150 | 1,156 | -44 | -3.7% | 30,900 |
| 2001/03/15 | 1,190 | 1,200 | 1,150 | 1,200 | +9 | +0.8% | 2,900 |
| 2001/03/14 | 1,207 | 1,210 | 1,191 | 1,191 | -14 | -1.2% | 8,800 |
| 2001/03/13 | 1,249 | 1,249 | 1,201 | 1,205 | -46 | -3.7% | 6,300 |
| 2001/03/12 | 1,271 | 1,271 | 1,251 | 1,251 | ±0 | ±0% | 6,800 |
| 2001/03/09 | 1,300 | 1,300 | 1,250 | 1,251 | -4 | -0.3% | 24,500 |
| 2001/03/08 | 1,241 | 1,295 | 1,241 | 1,255 | +15 | +1.2% | 4,100 |
| 2001/03/07 | 1,270 | 1,270 | 1,224 | 1,240 | ±0 | ±0% | 10,100 |
| 2001/03/06 | 1,233 | 1,251 | 1,202 | 1,240 | -33 | -2.6% | 31,000 |
| 2001/03/05 | 1,309 | 1,309 | 1,272 | 1,273 | -47 | -3.6% | 6,400 |
| 2001/03/02 | 1,322 | 1,334 | 1,278 | 1,320 | -35 | -2.6% | 10,800 |
| 2001/03/01 | 1,400 | 1,400 | 1,355 | 1,355 | -105 | -7.2% | 16,000 |
| 2001/02/28 | 1,355 | 1,460 | 1,355 | 1,460 | +45 | +3.2% | 81,200 |
| 2001/02/27 | 1,412 | 1,435 | 1,410 | 1,415 | -35 | -2.4% | 17,900 |
| 2001/02/26 | 1,460 | 1,460 | 1,410 | 1,450 | ±0 | ±0% | 9,000 |
| 2001/02/23 | 1,420 | 1,460 | 1,420 | 1,450 | -30 | -2% | 12,100 |
| 2001/02/22 | 1,440 | 1,500 | 1,390 | 1,480 | +30 | +2.1% | 23,500 |
| 2001/02/21 | 1,390 | 1,450 | 1,370 | 1,450 | +200 | +16% | 54,700 |
| 2001/02/20 | 1,230 | 1,250 | 1,210 | 1,250 | +20 | +1.6% | 6,300 |
| 2001/02/19 | 1,280 | 1,290 | 1,230 | 1,230 | -70 | -5.4% | 1,300 |
| 2001/02/16 | 1,230 | 1,300 | 1,220 | 1,300 | +97 | +8.1% | 3,900 |
| 2001/02/15 | 1,190 | 1,248 | 1,190 | 1,203 | +43 | +3.7% | 10,700 |
| 2001/02/14 | 1,201 | 1,210 | 1,160 | 1,160 | -41 | -3.4% | 6,800 |
| 2001/02/13 | 1,230 | 1,230 | 1,201 | 1,201 | -8 | -0.7% | 5,000 |
| 2001/02/09 | 1,210 | 1,220 | 1,209 | 1,209 | -31 | -2.5% | 6,300 |
| 2001/02/08 | 1,290 | 1,290 | 1,230 | 1,240 | -40 | -3.1% | 5,300 |
| 2001/02/07 | 1,320 | 1,320 | 1,260 | 1,280 | -45 | -3.4% | 13,700 |
| 2001/02/06 | 1,300 | 1,345 | 1,300 | 1,325 | +5 | +0.4% | 8,300 |
| 2001/02/05 | 1,295 | 1,320 | 1,295 | 1,320 | +49 | +3.9% | 7,900 |
| 2001/02/02 | 1,325 | 1,325 | 1,261 | 1,271 | -49 | -3.7% | 13,000 |
| 2001/02/01 | 1,410 | 1,410 | 1,310 | 1,320 | -150 | -10.2% | 9,300 |
| 2001/01/31 | 1,540 | 1,540 | 1,470 | 1,470 | -40 | -2.6% | 7,300 |
| 2001/01/30 | 1,500 | 1,530 | 1,499 | 1,510 | +60 | +4.1% | 17,700 |
| 2001/01/29 | 1,400 | 1,450 | 1,370 | 1,450 | +70 | +5.1% | 13,200 |
| 2001/01/26 | 1,370 | 1,380 | 1,301 | 1,380 | +30 | +2.2% | 17,100 |
| 2001/01/25 | 1,361 | 1,420 | 1,350 | 1,350 | +99 | +7.9% | 16,500 |
| 2001/01/24 | 1,300 | 1,300 | 1,235 | 1,251 | +16 | +1.3% | 8,600 |
| 2001/01/23 | 1,200 | 1,240 | 1,200 | 1,235 | +55 | +4.7% | 9,100 |
| 2001/01/22 | 1,150 | 1,230 | 1,150 | 1,180 | +41 | +3.6% | 5,000 |
| 2001/01/19 | 1,130 | 1,150 | 1,130 | 1,139 | +28 | +2.5% | 16,300 |
| 2001/01/18 | 1,115 | 1,140 | 1,111 | 1,111 | -4 | -0.4% | 6,500 |
| 2001/01/17 | 1,120 | 1,138 | 1,080 | 1,115 | +13 | +1.2% | 7,200 |
5951～
6000
件表示中 / 6993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 | 291,000円 | +6.8% | +14.3% | 3.30% | 12.18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 | 111,900円 | +23.2% | +277.4% | 4.92% | 24.14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% | 11.11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 | 49,500円 | -1.8% | -15.0% | 2.02% | 25.02倍 | 0.63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 |
| エンプラス | 404,500円 | -0.2% | -44.9% | 1.98% | 17.01倍 | 0.64倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
