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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,601 | 1,650 | 1,601 | 1,650 | -100 | -5.7% | 10,000 |
| 1999/10/28 | 1,760 | 1,760 | 1,740 | 1,750 | -10 | -0.6% | 13,000 |
| 1999/10/27 | 1,760 | 1,770 | 1,700 | 1,760 | +60 | +3.5% | 38,000 |
| 1999/10/26 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 2,000 |
| 1999/10/25 | 1,760 | 1,760 | 1,680 | 1,680 | -80 | -4.5% | 7,000 |
| 1999/10/22 | 1,625 | 1,800 | 1,620 | 1,760 | +165 | +10.3% | 58,000 |
| 1999/10/21 | 1,561 | 1,630 | 1,561 | 1,595 | +95 | +6.3% | 21,000 |
| 1999/10/20 | 1,372 | 1,540 | 1,372 | 1,500 | +140 | +10.3% | 24,000 |
| 1999/10/19 | 1,499 | 1,499 | 1,360 | 1,360 | -139 | -9.3% | 11,000 |
| 1999/10/18 | 1,540 | 1,540 | 1,499 | 1,499 | -41 | -2.7% | 7,000 |
| 1999/10/15 | 1,540 | 1,560 | 1,540 | 1,540 | -40 | -2.5% | 9,000 |
| 1999/10/14 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,000 |
| 1999/10/13 | 1,540 | 1,580 | 1,540 | 1,580 | +40 | +2.6% | 2,000 |
| 1999/10/12 | 1,540 | 1,540 | 1,540 | 1,540 | +10 | +0.7% | 3,000 |
| 1999/10/08 | 1,560 | 1,560 | 1,530 | 1,530 | -30 | -1.9% | 5,000 |
| 1999/10/07 | 1,600 | 1,600 | 1,560 | 1,560 | +20 | +1.3% | 5,000 |
| 1999/10/06 | 1,510 | 1,641 | 1,501 | 1,540 | -60 | -3.8% | 15,000 |
| 1999/10/05 | 1,514 | 1,600 | 1,514 | 1,600 | -64 | -3.8% | 2,000 |
| 1999/10/04 | 1,670 | 1,670 | 1,664 | 1,664 | +114 | +7.4% | 4,000 |
| 1999/10/01 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 8,000 |
| 1999/09/30 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 1999/09/29 | 1,550 | 1,550 | 1,500 | 1,500 | -60 | -3.8% | 17,000 |
| 1999/09/28 | 1,600 | 1,600 | 1,550 | 1,560 | -50 | -3.1% | 10,000 |
| 1999/09/27 | 1,504 | 1,635 | 1,504 | 1,610 | +145 | +9.9% | 4,000 |
| 1999/09/24 | 1,550 | 1,550 | 1,460 | 1,465 | -105 | -6.7% | 21,000 |
| 1999/09/22 | 1,650 | 1,650 | 1,550 | 1,570 | -110 | -6.5% | 9,000 |
| 1999/09/21 | 1,720 | 1,720 | 1,680 | 1,680 | -10 | -0.6% | 16,000 |
| 1999/09/20 | 1,771 | 1,771 | 1,690 | 1,690 | -80 | -4.5% | 8,000 |
| 1999/09/17 | 1,750 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 3,000 |
| 1999/09/16 | 1,749 | 1,771 | 1,743 | 1,770 | +20 | +1.1% | 19,000 |
| 1999/09/14 | 1,650 | 1,750 | 1,650 | 1,750 | -50 | -2.8% | 35,000 |
| 1999/09/13 | 1,890 | 1,890 | 1,800 | 1,800 | -90 | -4.8% | 29,000 |
| 1999/09/10 | 1,790 | 1,890 | 1,780 | 1,890 | +90 | +5% | 26,000 |
| 1999/09/09 | 1,830 | 1,860 | 1,800 | 1,800 | -30 | -1.6% | 29,000 |
| 1999/09/08 | 1,829 | 1,830 | 1,829 | 1,830 | ±0 | ±0% | 4,000 |
| 1999/09/07 | 1,840 | 1,840 | 1,780 | 1,830 | -40 | -2.1% | 8,000 |
| 1999/09/06 | 1,900 | 1,920 | 1,870 | 1,870 | -30 | -1.6% | 10,000 |
| 1999/09/03 | 1,940 | 1,950 | 1,850 | 1,900 | -10 | -0.5% | 22,000 |
| 1999/09/02 | 1,800 | 1,911 | 1,800 | 1,910 | +160 | +9.1% | 63,000 |
| 1999/09/01 | 1,750 | 1,750 | 1,750 | 1,750 | +20 | +1.2% | 2,000 |
| 1999/08/31 | 1,720 | 1,770 | 1,710 | 1,730 | +8 | +0.5% | 6,000 |
| 1999/08/30 | 1,715 | 1,722 | 1,715 | 1,722 | +7 | +0.4% | 4,000 |
| 1999/08/27 | 1,710 | 1,720 | 1,710 | 1,715 | - | - | 5,000 |
| 1999/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/25 | 1,710 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 17,000 |
| 1999/08/24 | 1,706 | 1,711 | 1,705 | 1,710 | +5 | +0.3% | 24,000 |
| 1999/08/23 | 1,790 | 1,790 | 1,702 | 1,705 | -85 | -4.7% | 20,000 |
| 1999/08/20 | 1,800 | 1,810 | 1,760 | 1,790 | -20 | -1.1% | 22,000 |
| 1999/08/19 | 1,810 | 1,820 | 1,810 | 1,810 | -6 | -0.3% | 7,000 |
| 1999/08/18 | 1,890 | 1,890 | 1,815 | 1,816 | -74 | -3.9% | 6,000 |
6251～
6300
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
