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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 3,310 | 3,310 | 3,210 | 3,260 | -40 | -1.2% | 24,500 |
| 2007/07/23 | 3,300 | 3,340 | 3,260 | 3,300 | -10 | -0.3% | 23,300 |
| 2007/07/20 | 3,330 | 3,370 | 3,300 | 3,310 | -70 | -2.1% | 32,700 |
| 2007/07/19 | 3,410 | 3,410 | 3,250 | 3,380 | +20 | +0.6% | 25,500 |
| 2007/07/18 | 3,400 | 3,400 | 3,340 | 3,360 | -50 | -1.5% | 21,100 |
| 2007/07/17 | 3,470 | 3,470 | 3,390 | 3,410 | -20 | -0.6% | 23,500 |
| 2007/07/13 | 3,430 | 3,460 | 3,390 | 3,430 | -10 | -0.3% | 27,300 |
| 2007/07/12 | 3,480 | 3,490 | 3,420 | 3,440 | -50 | -1.4% | 25,200 |
| 2007/07/11 | 3,490 | 3,510 | 3,460 | 3,490 | ±0 | ±0% | 14,400 |
| 2007/07/10 | 3,440 | 3,490 | 3,440 | 3,490 | +30 | +0.9% | 10,200 |
| 2007/07/09 | 3,450 | 3,470 | 3,430 | 3,460 | +10 | +0.3% | 17,000 |
| 2007/07/06 | 3,460 | 3,460 | 3,430 | 3,450 | -40 | -1.1% | 17,800 |
| 2007/07/05 | 3,470 | 3,490 | 3,450 | 3,490 | +20 | +0.6% | 7,800 |
| 2007/07/04 | 3,450 | 3,470 | 3,430 | 3,470 | -10 | -0.3% | 10,000 |
| 2007/07/03 | 3,450 | 3,490 | 3,450 | 3,480 | ±0 | ±0% | 14,300 |
| 2007/07/02 | 3,420 | 3,480 | 3,420 | 3,480 | +20 | +0.6% | 19,300 |
| 2007/06/29 | 3,490 | 3,500 | 3,400 | 3,460 | -10 | -0.3% | 36,000 |
| 2007/06/28 | 3,400 | 3,490 | 3,390 | 3,470 | +140 | +4.2% | 55,900 |
| 2007/06/27 | 3,370 | 3,370 | 3,330 | 3,330 | -30 | -0.9% | 18,400 |
| 2007/06/26 | 3,380 | 3,380 | 3,360 | 3,360 | -20 | -0.6% | 4,900 |
| 2007/06/25 | 3,400 | 3,410 | 3,380 | 3,380 | -20 | -0.6% | 27,400 |
| 2007/06/22 | 3,420 | 3,420 | 3,390 | 3,400 | -20 | -0.6% | 11,500 |
| 2007/06/21 | 3,410 | 3,420 | 3,400 | 3,420 | ±0 | ±0% | 16,400 |
| 2007/06/20 | 3,410 | 3,440 | 3,400 | 3,420 | +10 | +0.3% | 44,600 |
| 2007/06/19 | 3,440 | 3,440 | 3,370 | 3,410 | -20 | -0.6% | 29,700 |
| 2007/06/18 | 3,330 | 3,430 | 3,320 | 3,430 | +120 | +3.6% | 33,600 |
| 2007/06/15 | 3,330 | 3,330 | 3,290 | 3,310 | ±0 | ±0% | 22,800 |
| 2007/06/14 | 3,260 | 3,320 | 3,260 | 3,310 | +40 | +1.2% | 19,700 |
| 2007/06/13 | 3,230 | 3,290 | 3,230 | 3,270 | -10 | -0.3% | 21,400 |
| 2007/06/12 | 3,240 | 3,310 | 3,240 | 3,280 | +20 | +0.6% | 50,300 |
| 2007/06/11 | 3,220 | 3,270 | 3,210 | 3,260 | +30 | +0.9% | 26,800 |
| 2007/06/08 | 3,310 | 3,320 | 3,210 | 3,230 | -70 | -2.1% | 75,200 |
| 2007/06/07 | 3,300 | 3,310 | 3,240 | 3,300 | -30 | -0.9% | 46,200 |
| 2007/06/06 | 3,290 | 3,350 | 3,280 | 3,330 | +30 | +0.9% | 32,600 |
| 2007/06/05 | 3,290 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 41,800 |
| 2007/06/04 | 3,360 | 3,360 | 3,270 | 3,290 | -50 | -1.5% | 61,100 |
| 2007/06/01 | 3,360 | 3,370 | 3,330 | 3,340 | +10 | +0.3% | 46,700 |
| 2007/05/31 | 3,310 | 3,350 | 3,310 | 3,330 | ±0 | ±0% | 39,900 |
| 2007/05/30 | 3,240 | 3,340 | 3,210 | 3,330 | +140 | +4.4% | 58,100 |
| 2007/05/29 | 3,140 | 3,190 | 3,110 | 3,190 | ±0 | ±0% | 40,500 |
| 2007/05/28 | 3,090 | 3,210 | 3,090 | 3,190 | +120 | +3.9% | 66,400 |
| 2007/05/25 | 3,140 | 3,140 | 3,030 | 3,070 | -70 | -2.2% | 72,500 |
| 2007/05/24 | 3,180 | 3,180 | 3,110 | 3,140 | -50 | -1.6% | 52,100 |
| 2007/05/23 | 3,120 | 3,230 | 3,120 | 3,190 | +20 | +0.6% | 80,100 |
| 2007/05/22 | 3,030 | 3,190 | 3,020 | 3,170 | +130 | +4.3% | 121,000 |
| 2007/05/21 | 3,200 | 3,220 | 3,030 | 3,040 | -160 | -5% | 72,700 |
| 2007/05/18 | 3,260 | 3,260 | 3,160 | 3,200 | -30 | -0.9% | 36,900 |
| 2007/05/17 | 3,270 | 3,270 | 3,220 | 3,230 | ±0 | ±0% | 23,100 |
| 2007/05/16 | 3,280 | 3,280 | 3,210 | 3,230 | ±0 | ±0% | 23,900 |
| 2007/05/15 | 3,310 | 3,320 | 3,210 | 3,230 | -80 | -2.4% | 47,600 |
4351～
4400
件表示中 / 6948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 | 272,500円 | +2.4% | -13.9% | 2.90% | 13.97倍 | 0.60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 | 106,800円 | -29.6% | -83.7% | 5.15% | 58.49倍 | 0.76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 | 87,000円 | +2.0% | -7.1% | 2.53% | 12.78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 |
| 市光工 | 39,700円 | -3.6% | -4.9% | 3.53% | 9.79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 |
| ミツバ | 82,700円 | -1.8% | -26.2% | 1.21% | 3.56倍 | 0.42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
