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 |
---|---|---|---|---|---|---|---|
2016/07/11 | 1,918 | 1,925 | 1,896 | 1,918 | +26 | +1.4% | 13,800 |
2016/07/08 | 1,929 | 1,945 | 1,892 | 1,892 | -26 | -1.4% | 9,400 |
2016/07/07 | 1,934 | 1,945 | 1,915 | 1,918 | -16 | -0.8% | 6,000 |
2016/07/06 | 1,950 | 1,950 | 1,914 | 1,934 | -24 | -1.2% | 10,300 |
2016/07/05 | 1,969 | 1,979 | 1,947 | 1,958 | -11 | -0.6% | 6,000 |
2016/07/04 | 2,000 | 2,000 | 1,953 | 1,969 | -20 | -1% | 6,900 |
2016/07/01 | 1,987 | 2,001 | 1,977 | 1,989 | -19 | -0.9% | 13,300 |
2016/06/30 | 2,000 | 2,039 | 2,000 | 2,008 | +21 | +1.1% | 5,600 |
2016/06/29 | 1,921 | 1,995 | 1,921 | 1,987 | +78 | +4.1% | 9,400 |
2016/06/28 | 1,952 | 1,968 | 1,905 | 1,909 | -101 | -5% | 21,900 |
2016/06/27 | 1,990 | 2,025 | 1,973 | 2,010 | +21 | +1.1% | 11,600 |
2016/06/24 | 2,094 | 2,149 | 1,976 | 1,989 | -104 | -5% | 23,700 |
2016/06/23 | 2,091 | 2,095 | 2,040 | 2,093 | +2 | +0.1% | 6,900 |
2016/06/22 | 2,096 | 2,096 | 2,069 | 2,091 | -36 | -1.7% | 9,200 |
2016/06/21 | 2,094 | 2,131 | 2,089 | 2,127 | +33 | +1.6% | 12,600 |
2016/06/20 | 2,079 | 2,100 | 2,067 | 2,094 | +56 | +2.7% | 11,000 |
2016/06/17 | 2,072 | 2,072 | 2,026 | 2,038 | +12 | +0.6% | 6,400 |
2016/06/16 | 2,062 | 2,062 | 2,021 | 2,026 | -23 | -1.1% | 18,300 |
2016/06/15 | 2,050 | 2,077 | 2,041 | 2,049 | -2 | -0.1% | 8,000 |
2016/06/14 | 2,050 | 2,068 | 2,040 | 2,051 | +2 | +0.1% | 10,800 |
2016/06/13 | 2,100 | 2,100 | 2,022 | 2,049 | -68 | -3.2% | 19,700 |
2016/06/10 | 2,120 | 2,127 | 2,100 | 2,117 | -1 | ±0% | 20,800 |
2016/06/09 | 2,107 | 2,127 | 2,072 | 2,118 | -4 | -0.2% | 10,500 |
2016/06/08 | 2,087 | 2,122 | 2,072 | 2,122 | +35 | +1.7% | 6,600 |
2016/06/07 | 2,090 | 2,124 | 2,073 | 2,087 | +21 | +1% | 8,700 |
2016/06/06 | 2,069 | 2,113 | 2,047 | 2,066 | -14 | -0.7% | 14,300 |
2016/06/03 | 2,050 | 2,087 | 2,050 | 2,080 | +4 | +0.2% | 11,000 |
2016/06/02 | 2,086 | 2,104 | 2,076 | 2,076 | -47 | -2.2% | 7,800 |
2016/06/01 | 2,076 | 2,169 | 2,076 | 2,123 | +17 | +0.8% | 8,300 |
2016/05/31 | 2,125 | 2,125 | 2,083 | 2,106 | +1 | ±0% | 9,500 |
2016/05/30 | 2,080 | 2,110 | 2,080 | 2,105 | +12 | +0.6% | 3,900 |
2016/05/27 | 2,106 | 2,106 | 2,064 | 2,093 | -5 | -0.2% | 5,000 |
2016/05/26 | 2,125 | 2,126 | 2,098 | 2,098 | -27 | -1.3% | 7,000 |
2016/05/25 | 2,064 | 2,169 | 2,064 | 2,125 | +63 | +3.1% | 13,100 |
2016/05/24 | 2,039 | 2,079 | 2,028 | 2,062 | +11 | +0.5% | 9,800 |
2016/05/23 | 2,018 | 2,054 | 1,995 | 2,051 | +33 | +1.6% | 12,800 |
2016/05/20 | 1,997 | 2,027 | 1,992 | 2,018 | +21 | +1.1% | 6,800 |
2016/05/19 | 2,000 | 2,027 | 1,991 | 1,997 | -7 | -0.3% | 30,900 |
2016/05/18 | 2,052 | 2,157 | 1,990 | 2,004 | -48 | -2.3% | 21,400 |
2016/05/17 | 2,032 | 2,063 | 2,010 | 2,052 | +35 | +1.7% | 22,900 |
2016/05/16 | 1,992 | 2,076 | 1,992 | 2,017 | +7 | +0.3% | 6,400 |
2016/05/13 | 2,033 | 2,037 | 2,003 | 2,010 | -31 | -1.5% | 12,300 |
2016/05/12 | 2,038 | 2,060 | 2,032 | 2,041 | -33 | -1.6% | 8,800 |
2016/05/11 | 2,102 | 2,120 | 2,040 | 2,074 | -4 | -0.2% | 8,700 |
2016/05/10 | 2,010 | 2,088 | 2,010 | 2,078 | +63 | +3.1% | 15,500 |
2016/05/09 | 2,008 | 2,025 | 2,003 | 2,015 | +7 | +0.3% | 9,700 |
2016/05/06 | 2,040 | 2,051 | 1,986 | 2,008 | -28 | -1.4% | 24,000 |
2016/05/02 | 2,100 | 2,100 | 2,031 | 2,036 | -75 | -3.6% | 16,100 |
2016/04/28 | 2,162 | 2,171 | 2,108 | 2,111 | -33 | -1.5% | 11,700 |
2016/04/27 | 2,167 | 2,167 | 2,130 | 2,144 | -24 | -1.1% | 5,600 |
2201~
2250
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