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 |
---|---|---|---|---|---|---|---|
2000/03/24 | 1,980 | 2,000 | 1,880 | 1,880 | -100 | -5.1% | 15,000 |
2000/03/23 | 2,000 | 2,000 | 1,980 | 1,980 | -60 | -2.9% | 9,000 |
2000/03/22 | 2,000 | 2,100 | 2,000 | 2,040 | -65 | -3.1% | 17,000 |
2000/03/21 | 2,000 | 2,110 | 2,000 | 2,105 | +150 | +7.7% | 35,000 |
2000/03/17 | 1,900 | 2,090 | 1,900 | 1,955 | +165 | +9.2% | 42,000 |
2000/03/16 | 1,721 | 1,790 | 1,690 | 1,790 | +70 | +4.1% | 39,000 |
2000/03/15 | 1,650 | 1,796 | 1,650 | 1,720 | -25 | -1.4% | 21,000 |
2000/03/14 | 1,540 | 1,745 | 1,470 | 1,745 | +95 | +5.8% | 66,000 |
2000/03/13 | 1,910 | 1,910 | 1,650 | 1,650 | -300 | -15.4% | 36,000 |
2000/03/10 | 1,980 | 1,980 | 1,950 | 1,950 | -10 | -0.5% | 8,000 |
2000/03/09 | 2,090 | 2,100 | 1,950 | 1,960 | -40 | -2% | 20,000 |
2000/03/08 | 1,900 | 2,000 | 1,900 | 2,000 | +31 | +1.6% | 20,000 |
2000/03/07 | 2,050 | 2,050 | 1,935 | 1,969 | -81 | -4% | 42,000 |
2000/03/06 | 2,150 | 2,165 | 2,050 | 2,050 | -150 | -6.8% | 23,000 |
2000/03/03 | 2,300 | 2,300 | 2,160 | 2,200 | -170 | -7.2% | 31,000 |
2000/03/02 | 2,315 | 2,370 | 2,280 | 2,370 | +70 | +3% | 13,000 |
2000/03/01 | 2,380 | 2,380 | 2,280 | 2,300 | -80 | -3.4% | 24,000 |
2000/02/29 | 2,440 | 2,450 | 2,350 | 2,380 | -70 | -2.9% | 28,000 |
2000/02/28 | 2,495 | 2,540 | 2,400 | 2,450 | -60 | -2.4% | 93,000 |
2000/02/25 | 2,200 | 2,575 | 2,200 | 2,510 | +330 | +15.1% | 136,000 |
2000/02/24 | 2,130 | 2,200 | 2,130 | 2,180 | +80 | +3.8% | 34,000 |
2000/02/23 | 2,180 | 2,200 | 2,100 | 2,100 | -40 | -1.9% | 19,000 |
2000/02/22 | 2,300 | 2,300 | 2,050 | 2,140 | -150 | -6.6% | 36,000 |
2000/02/21 | 2,390 | 2,390 | 2,290 | 2,290 | -10 | -0.4% | 21,000 |
2000/02/18 | 2,400 | 2,400 | 2,300 | 2,300 | +30 | +1.3% | 28,000 |
2000/02/17 | 2,310 | 2,420 | 2,270 | 2,270 | -80 | -3.4% | 42,000 |
2000/02/16 | 2,420 | 2,470 | 2,350 | 2,350 | -150 | -6% | 26,000 |
2000/02/15 | 2,485 | 2,500 | 2,410 | 2,500 | -25 | -1% | 32,000 |
2000/02/14 | 2,510 | 2,630 | 2,510 | 2,525 | -105 | -4% | 76,000 |
2000/02/10 | 2,500 | 2,730 | 2,500 | 2,630 | +20 | +0.8% | 89,000 |
2000/02/09 | 2,500 | 2,645 | 2,350 | 2,610 | +110 | +4.4% | 135,000 |
2000/02/08 | 2,620 | 2,630 | 2,450 | 2,500 | -200 | -7.4% | 136,000 |
2000/02/07 | 2,640 | 2,800 | 2,410 | 2,700 | +100 | +3.8% | 294,000 |
2000/02/04 | 2,550 | 2,600 | 2,310 | 2,600 | +400 | +18.2% | 469,000 |
2000/02/03 | 1,950 | 2,200 | 1,949 | 2,200 | +300 | +15.8% | 232,000 |
2000/02/02 | 1,911 | 1,931 | 1,870 | 1,900 | ±0 | ±0% | 52,000 |
2000/02/01 | 1,930 | 1,930 | 1,860 | 1,900 | -30 | -1.6% | 30,000 |
2000/01/31 | 1,810 | 1,930 | 1,810 | 1,930 | +60 | +3.2% | 42,000 |
2000/01/28 | 1,901 | 1,901 | 1,830 | 1,870 | -30 | -1.6% | 46,000 |
2000/01/27 | 1,780 | 1,900 | 1,780 | 1,900 | +120 | +6.7% | 44,000 |
2000/01/26 | 1,760 | 1,820 | 1,760 | 1,780 | +56 | +3.2% | 10,000 |
2000/01/25 | 1,799 | 1,800 | 1,724 | 1,724 | -116 | -6.3% | 19,000 |
2000/01/24 | 1,840 | 1,840 | 1,780 | 1,840 | ±0 | ±0% | 16,000 |
2000/01/21 | 1,744 | 1,840 | 1,730 | 1,840 | +90 | +5.1% | 39,000 |
2000/01/20 | 1,790 | 1,790 | 1,700 | 1,750 | -40 | -2.2% | 25,000 |
2000/01/19 | 1,790 | 1,800 | 1,730 | 1,790 | -60 | -3.2% | 32,000 |
2000/01/18 | 1,940 | 1,940 | 1,850 | 1,850 | -40 | -2.1% | 62,000 |
2000/01/17 | 1,920 | 1,980 | 1,800 | 1,890 | -10 | -0.5% | 90,000 |
2000/01/14 | 1,790 | 1,900 | 1,770 | 1,900 | +200 | +11.8% | 189,000 |
2000/01/13 | 1,610 | 1,750 | 1,610 | 1,700 | +150 | +9.7% | 169,000 |
6201~
6250
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 | 288,900円 | +6.8% | +14.3% | 3.32% | 12.09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 | 110,000円 | +23.2% | +277.4% | 5.00% | 23.73倍 | 0.81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 | 137,800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 | 48,300円 | -1.8% | -15.0% | 2.07% | 24.41倍 | 0.61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 | 402,500円 | -0.2% | -44.9% | 1.99% | 16.93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