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 |
|---|---|---|---|---|---|---|---|
| 2009/03/13 | 1,920 | 1,947 | 1,911 | 1,915 | -35 | -1.8% | 39,100 |
| 2009/03/12 | 1,925 | 1,950 | 1,901 | 1,950 | -18 | -0.9% | 19,000 |
| 2009/03/11 | 1,964 | 1,968 | 1,929 | 1,968 | +34 | +1.8% | 7,500 |
| 2009/03/10 | 1,938 | 1,968 | 1,910 | 1,934 | -6 | -0.3% | 12,400 |
| 2009/03/09 | 1,976 | 1,977 | 1,939 | 1,940 | -12 | -0.6% | 16,600 |
| 2009/03/06 | 1,968 | 1,980 | 1,911 | 1,952 | -16 | -0.8% | 25,500 |
| 2009/03/05 | 1,944 | 1,970 | 1,923 | 1,968 | +83 | +4.4% | 26,500 |
| 2009/03/04 | 1,840 | 1,888 | 1,840 | 1,885 | +75 | +4.1% | 19,400 |
| 2009/03/03 | 1,804 | 1,845 | 1,803 | 1,810 | -40 | -2.2% | 17,600 |
| 2009/03/02 | 1,870 | 1,892 | 1,816 | 1,850 | -50 | -2.6% | 17,800 |
| 2009/02/27 | 1,856 | 1,900 | 1,821 | 1,900 | +44 | +2.4% | 14,000 |
| 2009/02/26 | 1,890 | 1,890 | 1,823 | 1,856 | -34 | -1.8% | 15,000 |
| 2009/02/25 | 1,896 | 1,940 | 1,818 | 1,890 | -5 | -0.3% | 30,200 |
| 2009/02/24 | 1,868 | 1,896 | 1,837 | 1,895 | +17 | +0.9% | 19,800 |
| 2009/02/23 | 1,844 | 1,878 | 1,814 | 1,878 | +28 | +1.5% | 11,800 |
| 2009/02/20 | 1,856 | 1,860 | 1,788 | 1,850 | -6 | -0.3% | 23,400 |
| 2009/02/19 | 1,830 | 1,856 | 1,800 | 1,856 | +29 | +1.6% | 34,500 |
| 2009/02/18 | 1,736 | 1,862 | 1,710 | 1,827 | +91 | +5.2% | 46,900 |
| 2009/02/17 | 1,747 | 1,777 | 1,707 | 1,736 | -71 | -3.9% | 38,000 |
| 2009/02/16 | 1,810 | 1,845 | 1,743 | 1,807 | -2 | -0.1% | 20,500 |
| 2009/02/13 | 1,819 | 1,847 | 1,787 | 1,809 | +20 | +1.1% | 39,000 |
| 2009/02/12 | 1,768 | 1,829 | 1,741 | 1,789 | -8 | -0.4% | 42,300 |
| 2009/02/10 | 1,861 | 1,873 | 1,765 | 1,797 | -63 | -3.4% | 44,500 |
| 2009/02/09 | 1,883 | 1,889 | 1,824 | 1,860 | -20 | -1.1% | 31,000 |
| 2009/02/06 | 1,877 | 1,948 | 1,868 | 1,880 | +12 | +0.6% | 18,100 |
| 2009/02/05 | 1,876 | 1,920 | 1,855 | 1,868 | -4 | -0.2% | 30,500 |
| 2009/02/04 | 1,828 | 1,900 | 1,828 | 1,872 | +45 | +2.5% | 33,500 |
| 2009/02/03 | 1,833 | 1,930 | 1,821 | 1,827 | -35 | -1.9% | 27,600 |
| 2009/02/02 | 1,940 | 1,941 | 1,830 | 1,862 | -95 | -4.9% | 26,200 |
| 2009/01/30 | 1,950 | 1,996 | 1,950 | 1,957 | -9 | -0.5% | 14,400 |
| 2009/01/29 | 1,996 | 2,000 | 1,948 | 1,966 | -30 | -1.5% | 15,000 |
| 2009/01/28 | 2,005 | 2,010 | 1,975 | 1,996 | -9 | -0.4% | 8,900 |
| 2009/01/27 | 1,944 | 2,010 | 1,944 | 2,005 | +108 | +5.7% | 12,400 |
| 2009/01/26 | 1,900 | 1,924 | 1,883 | 1,897 | +20 | +1.1% | 13,000 |
| 2009/01/23 | 1,905 | 1,934 | 1,877 | 1,877 | -57 | -2.9% | 23,700 |
| 2009/01/22 | 1,911 | 1,952 | 1,911 | 1,934 | +21 | +1.1% | 23,400 |
| 2009/01/21 | 1,912 | 1,964 | 1,912 | 1,913 | -59 | -3% | 14,200 |
| 2009/01/20 | 1,977 | 1,992 | 1,956 | 1,972 | -38 | -1.9% | 13,800 |
| 2009/01/19 | 2,010 | 2,050 | 2,000 | 2,010 | +5 | +0.2% | 7,400 |
| 2009/01/16 | 1,963 | 2,050 | 1,953 | 2,005 | +14 | +0.7% | 32,800 |
| 2009/01/15 | 1,872 | 1,998 | 1,863 | 1,991 | +89 | +4.7% | 68,600 |
| 2009/01/14 | 1,876 | 1,909 | 1,861 | 1,902 | +56 | +3% | 36,400 |
| 2009/01/13 | 1,831 | 1,881 | 1,829 | 1,846 | -54 | -2.8% | 41,100 |
| 2009/01/09 | 1,830 | 1,913 | 1,822 | 1,900 | +62 | +3.4% | 28,100 |
| 2009/01/08 | 1,918 | 1,918 | 1,823 | 1,838 | -80 | -4.2% | 40,300 |
| 2009/01/07 | 1,951 | 1,995 | 1,850 | 1,918 | -4 | -0.2% | 54,200 |
| 2009/01/06 | 1,889 | 1,922 | 1,889 | 1,922 | +74 | +4% | 61,200 |
| 2009/01/05 | 1,904 | 1,910 | 1,840 | 1,848 | -52 | -2.7% | 5,500 |
| 2008/12/30 | 1,810 | 1,900 | 1,802 | 1,900 | +60 | +3.3% | 7,700 |
| 2008/12/29 | 1,807 | 1,858 | 1,775 | 1,840 | +32 | +1.8% | 15,200 |
3951～
4000
件表示中 / 6949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 | 278,900円 | +2.4% | -13.9% | 2.83% | 14.30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 | 108,200円 | -29.6% | -83.7% | 5.08% | 59.26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 | 86,900円 | +2.0% | -7.1% | 2.53% | 12.77倍 | 0.77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 | 83,900円 | -1.8% | -26.2% | 1.19% | 3.61倍 | 0.43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 | 40,100円 | -3.6% | -4.9% | 3.49% | 9.89倍 | 0.55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
