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 |
---|---|---|---|---|---|---|---|
2020/06/02 | 3,000 | 3,010 | 2,956 | 2,989 | -16 | -0.5% | 42,200 |
2020/06/01 | 3,000 | 3,015 | 2,981 | 3,005 | +29 | +1% | 31,000 |
2020/05/29 | 2,934 | 3,010 | 2,864 | 2,976 | -8 | -0.3% | 98,800 |
2020/05/28 | 3,000 | 3,025 | 2,958 | 2,984 | +23 | +0.8% | 75,400 |
2020/05/27 | 2,918 | 2,985 | 2,911 | 2,961 | +58 | +2% | 50,800 |
2020/05/26 | 2,919 | 2,940 | 2,865 | 2,903 | +41 | +1.4% | 69,100 |
2020/05/25 | 2,859 | 2,897 | 2,839 | 2,862 | +33 | +1.2% | 66,500 |
2020/05/22 | 2,779 | 2,839 | 2,779 | 2,829 | +51 | +1.8% | 41,800 |
2020/05/21 | 2,786 | 2,819 | 2,742 | 2,778 | +11 | +0.4% | 32,300 |
2020/05/20 | 2,737 | 2,777 | 2,710 | 2,767 | +41 | +1.5% | 46,100 |
2020/05/19 | 2,705 | 2,738 | 2,660 | 2,726 | +46 | +1.7% | 47,700 |
2020/05/18 | 2,663 | 2,698 | 2,641 | 2,680 | +17 | +0.6% | 45,700 |
2020/05/15 | 2,650 | 2,708 | 2,632 | 2,663 | +14 | +0.5% | 79,500 |
2020/05/14 | 2,689 | 2,754 | 2,622 | 2,649 | +40 | +1.5% | 102,400 |
2020/05/13 | 2,592 | 2,628 | 2,582 | 2,609 | +2 | +0.1% | 51,600 |
2020/05/12 | 2,620 | 2,643 | 2,597 | 2,607 | +7 | +0.3% | 66,600 |
2020/05/11 | 2,600 | 2,618 | 2,580 | 2,600 | ±0 | ±0% | 38,700 |
2020/05/08 | 2,631 | 2,645 | 2,597 | 2,600 | -25 | -1% | 101,400 |
2020/05/07 | 2,635 | 2,635 | 2,596 | 2,625 | -15 | -0.6% | 36,100 |
2020/05/01 | 2,649 | 2,650 | 2,613 | 2,640 | -9 | -0.3% | 34,200 |
2020/04/30 | 2,658 | 2,660 | 2,621 | 2,649 | +33 | +1.3% | 32,500 |
2020/04/28 | 2,600 | 2,633 | 2,591 | 2,616 | +16 | +0.6% | 23,500 |
2020/04/27 | 2,623 | 2,641 | 2,587 | 2,600 | -23 | -0.9% | 52,200 |
2020/04/24 | 2,600 | 2,633 | 2,576 | 2,623 | +34 | +1.3% | 35,100 |
2020/04/23 | 2,572 | 2,599 | 2,514 | 2,589 | +20 | +0.8% | 50,400 |
2020/04/22 | 2,568 | 2,578 | 2,525 | 2,569 | -23 | -0.9% | 46,000 |
2020/04/21 | 2,574 | 2,613 | 2,572 | 2,592 | +13 | +0.5% | 25,800 |
2020/04/20 | 2,588 | 2,611 | 2,563 | 2,579 | -9 | -0.3% | 23,100 |
2020/04/17 | 2,641 | 2,660 | 2,565 | 2,588 | -21 | -0.8% | 35,600 |
2020/04/16 | 2,501 | 2,616 | 2,501 | 2,609 | +65 | +2.6% | 36,900 |
2020/04/15 | 2,531 | 2,589 | 2,520 | 2,544 | +30 | +1.2% | 32,300 |
2020/04/14 | 2,480 | 2,548 | 2,472 | 2,514 | +19 | +0.8% | 25,900 |
2020/04/13 | 2,506 | 2,548 | 2,483 | 2,495 | -54 | -2.1% | 30,800 |
2020/04/10 | 2,550 | 2,578 | 2,499 | 2,549 | -27 | -1% | 29,000 |
2020/04/09 | 2,557 | 2,592 | 2,526 | 2,576 | -6 | -0.2% | 24,100 |
2020/04/08 | 2,554 | 2,614 | 2,550 | 2,582 | +29 | +1.1% | 28,000 |
2020/04/07 | 2,641 | 2,641 | 2,511 | 2,553 | +88 | +3.6% | 45,000 |
2020/04/06 | 2,424 | 2,490 | 2,369 | 2,465 | +38 | +1.6% | 34,900 |
2020/04/03 | 2,477 | 2,500 | 2,404 | 2,427 | -50 | -2% | 35,900 |
2020/04/02 | 2,483 | 2,510 | 2,459 | 2,477 | -24 | -1% | 29,000 |
2020/04/01 | 2,550 | 2,607 | 2,482 | 2,501 | -54 | -2.1% | 33,500 |
2020/03/31 | 2,536 | 2,586 | 2,521 | 2,555 | ±0 | ±0% | 25,900 |
2020/03/30 | 2,690 | 2,696 | 2,488 | 2,555 | -245 | -8.8% | 85,500 |
2020/03/27 | 2,670 | 2,800 | 2,642 | 2,800 | +180 | +6.9% | 132,300 |
2020/03/26 | 2,513 | 2,674 | 2,485 | 2,620 | +107 | +4.3% | 64,000 |
2020/03/25 | 2,520 | 2,548 | 2,453 | 2,513 | +43 | +1.7% | 103,400 |
2020/03/24 | 2,530 | 2,546 | 2,442 | 2,470 | -45 | -1.8% | 73,500 |
2020/03/23 | 2,500 | 2,536 | 2,470 | 2,515 | +64 | +2.6% | 147,800 |
2020/03/19 | 2,450 | 2,536 | 2,427 | 2,451 | +74 | +3.1% | 91,900 |
2020/03/18 | 2,400 | 2,470 | 2,365 | 2,377 | +40 | +1.7% | 70,100 |
1251~
1300
件表示中 / 6992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 | 0.61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 | 110,300円 | +23.2% | +277.4% | 4.99% | 23.79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 | 137,800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 | 48,400円 | -1.8% | -15.0% | 2.07% | 24.45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 |
東光高岳 | 235,800円 | +1.3% | 0.0% | 3.14% | 9.71倍 | 0.62倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が14年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム