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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 3,010 | 3,050 | 3,005 | 3,010 | -10 | -0.3% | 5,600 |
| 2024/05/23 | 3,030 | 3,045 | 2,976 | 3,020 | -5 | -0.2% | 14,300 |
| 2024/05/22 | 3,065 | 3,065 | 3,015 | 3,025 | ±0 | ±0% | 11,200 |
| 2024/05/21 | 3,060 | 3,080 | 3,005 | 3,025 | -40 | -1.3% | 12,700 |
| 2024/05/20 | 3,055 | 3,085 | 3,015 | 3,065 | +15 | +0.5% | 11,300 |
| 2024/05/17 | 3,010 | 3,070 | 3,000 | 3,050 | +40 | +1.3% | 10,800 |
| 2024/05/16 | 3,075 | 3,085 | 3,010 | 3,010 | -65 | -2.1% | 16,200 |
| 2024/05/15 | 3,150 | 3,200 | 3,050 | 3,075 | -275 | -8.2% | 44,900 |
| 2024/05/14 | 3,295 | 3,370 | 3,285 | 3,350 | +40 | +1.2% | 19,000 |
| 2024/05/13 | 3,275 | 3,345 | 3,245 | 3,310 | +35 | +1.1% | 16,500 |
| 2024/05/10 | 3,200 | 3,275 | 3,200 | 3,275 | +95 | +3% | 18,200 |
| 2024/05/09 | 3,155 | 3,205 | 3,155 | 3,180 | ±0 | ±0% | 6,700 |
| 2024/05/08 | 3,195 | 3,215 | 3,155 | 3,180 | -45 | -1.4% | 12,900 |
| 2024/05/07 | 3,155 | 3,240 | 3,155 | 3,225 | +100 | +3.2% | 15,800 |
| 2024/05/02 | 3,150 | 3,150 | 3,105 | 3,125 | -25 | -0.8% | 12,100 |
| 2024/05/01 | 3,190 | 3,190 | 3,120 | 3,150 | -50 | -1.6% | 19,900 |
| 2024/04/30 | 3,150 | 3,200 | 3,150 | 3,200 | +70 | +2.2% | 8,100 |
| 2024/04/26 | 3,165 | 3,190 | 3,130 | 3,130 | -65 | -2% | 16,300 |
| 2024/04/25 | 3,245 | 3,245 | 3,190 | 3,195 | -30 | -0.9% | 8,900 |
| 2024/04/24 | 3,190 | 3,245 | 3,190 | 3,225 | +35 | +1.1% | 11,800 |
| 2024/04/23 | 3,185 | 3,220 | 3,175 | 3,190 | +5 | +0.2% | 6,000 |
| 2024/04/22 | 3,145 | 3,185 | 3,135 | 3,185 | +40 | +1.3% | 13,500 |
| 2024/04/19 | 3,220 | 3,225 | 3,135 | 3,145 | -90 | -2.8% | 19,200 |
| 2024/04/18 | 3,190 | 3,245 | 3,190 | 3,235 | +50 | +1.6% | 5,400 |
| 2024/04/17 | 3,280 | 3,280 | 3,165 | 3,185 | -55 | -1.7% | 14,700 |
| 2024/04/16 | 3,290 | 3,290 | 3,220 | 3,240 | -40 | -1.2% | 14,100 |
| 2024/04/15 | 3,290 | 3,305 | 3,250 | 3,280 | -5 | -0.2% | 13,000 |
| 2024/04/12 | 3,315 | 3,315 | 3,275 | 3,285 | ±0 | ±0% | 14,800 |
| 2024/04/11 | 3,295 | 3,305 | 3,265 | 3,285 | -35 | -1.1% | 11,300 |
| 2024/04/10 | 3,300 | 3,340 | 3,285 | 3,320 | +40 | +1.2% | 11,500 |
| 2024/04/09 | 3,285 | 3,295 | 3,265 | 3,280 | +35 | +1.1% | 11,000 |
| 2024/04/08 | 3,230 | 3,295 | 3,230 | 3,245 | +5 | +0.2% | 14,500 |
| 2024/04/05 | 3,270 | 3,280 | 3,225 | 3,240 | -35 | -1.1% | 19,400 |
| 2024/04/04 | 3,300 | 3,340 | 3,260 | 3,275 | -25 | -0.8% | 16,300 |
| 2024/04/03 | 3,240 | 3,300 | 3,225 | 3,300 | +45 | +1.4% | 13,900 |
| 2024/04/02 | 3,315 | 3,325 | 3,240 | 3,255 | -60 | -1.8% | 20,900 |
| 2024/04/01 | 3,410 | 3,440 | 3,315 | 3,315 | -90 | -2.6% | 17,300 |
| 2024/03/29 | 3,445 | 3,445 | 3,345 | 3,405 | +10 | +0.3% | 15,600 |
| 2024/03/28 | 3,480 | 3,490 | 3,395 | 3,395 | -175 | -4.9% | 82,000 |
| 2024/03/27 | 3,570 | 3,600 | 3,555 | 3,570 | -5 | -0.1% | 155,700 |
| 2024/03/26 | 3,545 | 3,600 | 3,545 | 3,575 | +35 | +1% | 30,500 |
| 2024/03/25 | 3,520 | 3,585 | 3,515 | 3,540 | +20 | +0.6% | 49,900 |
| 2024/03/22 | 3,520 | 3,540 | 3,480 | 3,520 | +50 | +1.4% | 29,400 |
| 2024/03/21 | 3,475 | 3,510 | 3,470 | 3,470 | +20 | +0.6% | 50,000 |
| 2024/03/19 | 3,415 | 3,460 | 3,405 | 3,450 | +25 | +0.7% | 14,300 |
| 2024/03/18 | 3,420 | 3,435 | 3,400 | 3,425 | +15 | +0.4% | 18,100 |
| 2024/03/15 | 3,405 | 3,425 | 3,380 | 3,410 | +20 | +0.6% | 27,100 |
| 2024/03/14 | 3,375 | 3,395 | 3,340 | 3,390 | +55 | +1.6% | 23,900 |
| 2024/03/13 | 3,400 | 3,425 | 3,335 | 3,335 | -60 | -1.8% | 34,100 |
| 2024/03/12 | 3,295 | 3,395 | 3,290 | 3,395 | +100 | +3% | 42,400 |
301～
350
件表示中 / 7016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 | 285,900円 | +6.8% | +14.3% | 3.36% | 11.96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 |
| ＢＵＦＦＡＬＯ | 360,000円 | -26.0% | -50.2% | 2.22% | 14.34倍 | 1.02倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 古河池 | 139,600円 | -1.0% | -17.9% | 0.00% | 11.27倍 | 1.15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 | 53,900円 | -1.8% | -15.0% | 1.86% | 26.85倍 | 0.67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 |
| ミツバ | 90,600円 | -8.4% | -24.2% | 1.66% | 5.77倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
