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 |
|---|---|---|---|---|---|---|---|
| 2011/11/01 | 1,935 | 1,935 | 1,889 | 1,895 | -41 | -2.1% | 4,100 |
| 2011/10/31 | 1,983 | 1,988 | 1,936 | 1,936 | -29 | -1.5% | 5,300 |
| 2011/10/28 | 1,991 | 1,992 | 1,965 | 1,965 | -25 | -1.3% | 14,700 |
| 2011/10/27 | 1,994 | 2,000 | 1,921 | 1,990 | +12 | +0.6% | 17,900 |
| 2011/10/26 | 1,960 | 1,978 | 1,928 | 1,978 | +19 | +1% | 4,800 |
| 2011/10/25 | 2,000 | 2,000 | 1,959 | 1,959 | -31 | -1.6% | 5,300 |
| 2011/10/24 | 1,989 | 1,996 | 1,985 | 1,990 | +15 | +0.8% | 23,800 |
| 2011/10/21 | 1,943 | 1,985 | 1,934 | 1,975 | +32 | +1.6% | 10,200 |
| 2011/10/20 | 1,952 | 1,952 | 1,925 | 1,943 | -6 | -0.3% | 2,900 |
| 2011/10/19 | 1,966 | 1,970 | 1,941 | 1,949 | -5 | -0.3% | 14,200 |
| 2011/10/18 | 1,957 | 1,975 | 1,934 | 1,954 | -14 | -0.7% | 10,600 |
| 2011/10/17 | 1,975 | 1,981 | 1,967 | 1,968 | +11 | +0.6% | 21,600 |
| 2011/10/14 | 1,950 | 1,979 | 1,950 | 1,957 | -16 | -0.8% | 8,700 |
| 2011/10/13 | 1,964 | 1,978 | 1,959 | 1,973 | +30 | +1.5% | 6,400 |
| 2011/10/12 | 1,919 | 1,957 | 1,909 | 1,943 | +29 | +1.5% | 5,300 |
| 2011/10/11 | 1,868 | 1,914 | 1,866 | 1,914 | +79 | +4.3% | 6,900 |
| 2011/10/07 | 1,864 | 1,867 | 1,835 | 1,835 | -28 | -1.5% | 12,000 |
| 2011/10/06 | 1,854 | 1,876 | 1,847 | 1,863 | +1 | +0.1% | 12,600 |
| 2011/10/05 | 1,923 | 1,923 | 1,860 | 1,862 | -49 | -2.6% | 6,900 |
| 2011/10/04 | 1,936 | 1,936 | 1,900 | 1,911 | -26 | -1.3% | 9,100 |
| 2011/10/03 | 1,975 | 1,975 | 1,905 | 1,937 | -50 | -2.5% | 6,800 |
| 2011/09/30 | 1,990 | 1,995 | 1,947 | 1,987 | -3 | -0.2% | 18,800 |
| 2011/09/29 | 1,927 | 1,990 | 1,899 | 1,990 | +50 | +2.6% | 18,200 |
| 2011/09/28 | 1,854 | 1,940 | 1,854 | 1,940 | +93 | +5% | 19,900 |
| 2011/09/27 | 1,744 | 1,847 | 1,744 | 1,847 | +122 | +7.1% | 11,100 |
| 2011/09/26 | 1,772 | 1,778 | 1,725 | 1,725 | -60 | -3.4% | 12,900 |
| 2011/09/22 | 1,821 | 1,825 | 1,769 | 1,785 | -36 | -2% | 16,200 |
| 2011/09/21 | 1,850 | 1,864 | 1,821 | 1,821 | -29 | -1.6% | 6,100 |
| 2011/09/20 | 1,878 | 1,884 | 1,847 | 1,850 | -50 | -2.6% | 10,300 |
| 2011/09/16 | 1,800 | 1,900 | 1,800 | 1,900 | +100 | +5.6% | 18,500 |
| 2011/09/15 | 1,777 | 1,800 | 1,760 | 1,800 | +55 | +3.2% | 6,800 |
| 2011/09/14 | 1,770 | 1,805 | 1,745 | 1,745 | -9 | -0.5% | 12,500 |
| 2011/09/13 | 1,729 | 1,769 | 1,721 | 1,754 | +26 | +1.5% | 6,500 |
| 2011/09/12 | 1,750 | 1,762 | 1,725 | 1,728 | -24 | -1.4% | 5,700 |
| 2011/09/09 | 1,734 | 1,764 | 1,733 | 1,752 | +8 | +0.5% | 17,700 |
| 2011/09/08 | 1,763 | 1,763 | 1,730 | 1,744 | +9 | +0.5% | 13,100 |
| 2011/09/07 | 1,705 | 1,760 | 1,704 | 1,735 | +42 | +2.5% | 9,200 |
| 2011/09/06 | 1,717 | 1,717 | 1,680 | 1,693 | -24 | -1.4% | 6,800 |
| 2011/09/05 | 1,753 | 1,753 | 1,716 | 1,717 | -36 | -2.1% | 3,800 |
| 2011/09/02 | 1,751 | 1,763 | 1,749 | 1,753 | -3 | -0.2% | 8,400 |
| 2011/09/01 | 1,719 | 1,765 | 1,719 | 1,756 | +58 | +3.4% | 11,600 |
| 2011/08/31 | 1,741 | 1,744 | 1,675 | 1,698 | -28 | -1.6% | 13,000 |
| 2011/08/30 | 1,708 | 1,739 | 1,700 | 1,726 | +30 | +1.8% | 7,800 |
| 2011/08/29 | 1,697 | 1,698 | 1,674 | 1,696 | +17 | +1% | 6,900 |
| 2011/08/26 | 1,656 | 1,679 | 1,648 | 1,679 | +37 | +2.3% | 6,700 |
| 2011/08/25 | 1,660 | 1,675 | 1,635 | 1,642 | +12 | +0.7% | 7,800 |
| 2011/08/24 | 1,659 | 1,717 | 1,623 | 1,630 | -28 | -1.7% | 9,500 |
| 2011/08/23 | 1,617 | 1,662 | 1,617 | 1,658 | +50 | +3.1% | 8,300 |
| 2011/08/22 | 1,634 | 1,686 | 1,604 | 1,608 | -18 | -1.1% | 9,600 |
| 2011/08/19 | 1,609 | 1,635 | 1,566 | 1,626 | -15 | -0.9% | 14,000 |
3351～
3400
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
