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 |
|---|---|---|---|---|---|---|---|
| 2007/05/08 | 3,450 | 3,450 | 3,390 | 3,400 | -80 | -2.3% | 20,500 |
| 2007/05/07 | 3,440 | 3,560 | 3,440 | 3,480 | +90 | +2.7% | 46,700 |
| 2007/05/02 | 3,430 | 3,470 | 3,390 | 3,390 | -20 | -0.6% | 19,500 |
| 2007/05/01 | 3,390 | 3,460 | 3,380 | 3,410 | +30 | +0.9% | 31,900 |
| 2007/04/27 | 3,360 | 3,380 | 3,340 | 3,380 | +20 | +0.6% | 54,800 |
| 2007/04/26 | 3,360 | 3,390 | 3,340 | 3,360 | +70 | +2.1% | 30,200 |
| 2007/04/25 | 3,290 | 3,320 | 3,240 | 3,290 | -40 | -1.2% | 63,200 |
| 2007/04/24 | 3,300 | 3,330 | 3,240 | 3,330 | +40 | +1.2% | 43,500 |
| 2007/04/23 | 3,330 | 3,360 | 3,260 | 3,290 | -10 | -0.3% | 83,900 |
| 2007/04/20 | 3,330 | 3,330 | 3,260 | 3,300 | -10 | -0.3% | 96,500 |
| 2007/04/19 | 3,400 | 3,440 | 3,300 | 3,310 | -90 | -2.6% | 126,500 |
| 2007/04/18 | 3,430 | 3,480 | 3,350 | 3,400 | +150 | +4.6% | 247,800 |
| 2007/04/17 | 3,220 | 3,310 | 3,220 | 3,250 | +10 | +0.3% | 85,300 |
| 2007/04/16 | 3,180 | 3,380 | 3,170 | 3,240 | +120 | +3.8% | 102,200 |
| 2007/04/13 | 3,160 | 3,210 | 3,110 | 3,120 | -30 | -1% | 63,000 |
| 2007/04/12 | 3,180 | 3,230 | 3,110 | 3,150 | -50 | -1.6% | 42,400 |
| 2007/04/11 | 3,190 | 3,230 | 3,180 | 3,200 | -10 | -0.3% | 31,500 |
| 2007/04/10 | 3,210 | 3,230 | 3,210 | 3,210 | ±0 | ±0% | 17,100 |
| 2007/04/09 | 3,210 | 3,220 | 3,200 | 3,210 | +20 | +0.6% | 17,300 |
| 2007/04/06 | 3,260 | 3,270 | 3,190 | 3,190 | -90 | -2.7% | 37,800 |
| 2007/04/05 | 3,270 | 3,290 | 3,270 | 3,280 | +20 | +0.6% | 11,900 |
| 2007/04/04 | 3,230 | 3,260 | 3,230 | 3,260 | +60 | +1.9% | 17,600 |
| 2007/04/03 | 3,230 | 3,240 | 3,190 | 3,200 | +20 | +0.6% | 19,800 |
| 2007/04/02 | 3,200 | 3,250 | 3,170 | 3,180 | -60 | -1.9% | 19,600 |
| 2007/03/30 | 3,240 | 3,270 | 3,220 | 3,240 | +10 | +0.3% | 9,400 |
| 2007/03/29 | 3,200 | 3,250 | 3,150 | 3,230 | -20 | -0.6% | 24,000 |
| 2007/03/28 | 3,290 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 18,700 |
| 2007/03/27 | 3,280 | 3,340 | 3,270 | 3,290 | -40 | -1.2% | 35,100 |
| 2007/03/26 | 3,330 | 3,330 | 3,280 | 3,330 | +50 | +1.5% | 46,300 |
| 2007/03/23 | 3,320 | 3,320 | 3,240 | 3,280 | -40 | -1.2% | 38,600 |
| 2007/03/22 | 3,300 | 3,350 | 3,280 | 3,320 | +70 | +2.2% | 33,100 |
| 2007/03/20 | 3,330 | 3,330 | 3,240 | 3,250 | -70 | -2.1% | 21,700 |
| 2007/03/19 | 3,320 | 3,330 | 3,280 | 3,320 | +30 | +0.9% | 11,200 |
| 2007/03/16 | 3,320 | 3,320 | 3,280 | 3,290 | -20 | -0.6% | 17,400 |
| 2007/03/15 | 3,360 | 3,360 | 3,290 | 3,310 | ±0 | ±0% | 31,700 |
| 2007/03/14 | 3,300 | 3,370 | 3,290 | 3,310 | -140 | -4.1% | 32,500 |
| 2007/03/13 | 3,490 | 3,490 | 3,440 | 3,450 | -70 | -2% | 19,900 |
| 2007/03/12 | 3,500 | 3,550 | 3,490 | 3,520 | +20 | +0.6% | 19,600 |
| 2007/03/09 | 3,500 | 3,510 | 3,500 | 3,500 | -10 | -0.3% | 30,800 |
| 2007/03/08 | 3,500 | 3,530 | 3,490 | 3,510 | +10 | +0.3% | 15,500 |
| 2007/03/07 | 3,590 | 3,590 | 3,500 | 3,500 | -40 | -1.1% | 23,900 |
| 2007/03/06 | 3,500 | 3,540 | 3,490 | 3,540 | +40 | +1.1% | 12,600 |
| 2007/03/05 | 3,670 | 3,680 | 3,480 | 3,500 | -200 | -5.4% | 45,400 |
| 2007/03/02 | 3,710 | 3,730 | 3,660 | 3,700 | -30 | -0.8% | 36,200 |
| 2007/03/01 | 3,710 | 3,740 | 3,660 | 3,730 | +30 | +0.8% | 39,100 |
| 2007/02/28 | 3,470 | 3,750 | 3,470 | 3,700 | -70 | -1.9% | 30,100 |
| 2007/02/27 | 3,790 | 3,790 | 3,750 | 3,770 | +10 | +0.3% | 14,300 |
| 2007/02/26 | 3,750 | 3,800 | 3,740 | 3,760 | +10 | +0.3% | 28,200 |
| 2007/02/23 | 3,760 | 3,780 | 3,740 | 3,750 | ±0 | ±0% | 19,500 |
| 2007/02/22 | 3,710 | 3,750 | 3,700 | 3,750 | +60 | +1.6% | 28,600 |
4451～
4500
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
