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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 3,690 | 3,750 | 3,600 | 3,690 | +20 | +0.5% | 35,700 |
| 2007/02/20 | 3,660 | 3,700 | 3,630 | 3,670 | +10 | +0.3% | 16,700 |
| 2007/02/19 | 3,590 | 3,660 | 3,560 | 3,660 | +80 | +2.2% | 26,900 |
| 2007/02/16 | 3,580 | 3,580 | 3,560 | 3,580 | +20 | +0.6% | 16,200 |
| 2007/02/15 | 3,480 | 3,570 | 3,470 | 3,560 | +120 | +3.5% | 29,700 |
| 2007/02/14 | 3,450 | 3,470 | 3,430 | 3,440 | ±0 | ±0% | 21,200 |
| 2007/02/13 | 3,400 | 3,460 | 3,400 | 3,440 | +20 | +0.6% | 26,300 |
| 2007/02/09 | 3,330 | 3,430 | 3,330 | 3,420 | +40 | +1.2% | 30,400 |
| 2007/02/08 | 3,380 | 3,410 | 3,370 | 3,380 | +30 | +0.9% | 21,500 |
| 2007/02/07 | 3,380 | 3,390 | 3,340 | 3,350 | -40 | -1.2% | 19,300 |
| 2007/02/06 | 3,370 | 3,400 | 3,290 | 3,390 | +60 | +1.8% | 24,700 |
| 2007/02/05 | 3,380 | 3,450 | 3,300 | 3,330 | ±0 | ±0% | 44,100 |
| 2007/02/02 | 3,340 | 3,370 | 3,320 | 3,330 | +10 | +0.3% | 9,200 |
| 2007/02/01 | 3,310 | 3,320 | 3,250 | 3,320 | +10 | +0.3% | 19,200 |
| 2007/01/31 | 3,370 | 3,370 | 3,310 | 3,310 | -50 | -1.5% | 16,000 |
| 2007/01/30 | 3,370 | 3,390 | 3,330 | 3,360 | ±0 | ±0% | 14,400 |
| 2007/01/29 | 3,330 | 3,390 | 3,330 | 3,360 | -30 | -0.9% | 19,800 |
| 2007/01/26 | 3,400 | 3,460 | 3,370 | 3,390 | -30 | -0.9% | 24,600 |
| 2007/01/25 | 3,490 | 3,490 | 3,410 | 3,420 | -60 | -1.7% | 19,100 |
| 2007/01/24 | 3,500 | 3,500 | 3,470 | 3,480 | -20 | -0.6% | 5,000 |
| 2007/01/23 | 3,500 | 3,520 | 3,490 | 3,500 | +10 | +0.3% | 21,800 |
| 2007/01/22 | 3,470 | 3,500 | 3,460 | 3,490 | +40 | +1.2% | 11,100 |
| 2007/01/19 | 3,460 | 3,460 | 3,400 | 3,450 | ±0 | ±0% | 16,800 |
| 2007/01/18 | 3,450 | 3,480 | 3,440 | 3,450 | ±0 | ±0% | 11,200 |
| 2007/01/17 | 3,470 | 3,470 | 3,400 | 3,450 | -60 | -1.7% | 21,900 |
| 2007/01/16 | 3,450 | 3,510 | 3,450 | 3,510 | +60 | +1.7% | 25,200 |
| 2007/01/15 | 3,460 | 3,480 | 3,410 | 3,450 | +10 | +0.3% | 14,100 |
| 2007/01/12 | 3,370 | 3,450 | 3,300 | 3,440 | +50 | +1.5% | 33,000 |
| 2007/01/11 | 3,400 | 3,470 | 3,380 | 3,390 | +10 | +0.3% | 26,000 |
| 2007/01/10 | 3,440 | 3,450 | 3,380 | 3,380 | -60 | -1.7% | 17,100 |
| 2007/01/09 | 3,360 | 3,480 | 3,360 | 3,440 | +40 | +1.2% | 25,800 |
| 2007/01/05 | 3,410 | 3,420 | 3,360 | 3,400 | -50 | -1.4% | 37,700 |
| 2007/01/04 | 3,340 | 3,500 | 3,340 | 3,450 | +150 | +4.5% | 35,900 |
| 2006/12/29 | 3,310 | 3,310 | 3,290 | 3,300 | ±0 | ±0% | 4,400 |
| 2006/12/28 | 3,300 | 3,310 | 3,230 | 3,300 | +10 | +0.3% | 28,500 |
| 2006/12/27 | 3,330 | 3,330 | 3,230 | 3,290 | ±0 | ±0% | 17,200 |
| 2006/12/26 | 3,250 | 3,300 | 3,250 | 3,290 | +30 | +0.9% | 18,600 |
| 2006/12/25 | 3,320 | 3,330 | 3,260 | 3,260 | -60 | -1.8% | 16,900 |
| 2006/12/22 | 3,350 | 3,350 | 3,300 | 3,320 | -70 | -2.1% | 11,700 |
| 2006/12/21 | 3,400 | 3,420 | 3,370 | 3,390 | -10 | -0.3% | 17,100 |
| 2006/12/20 | 3,330 | 3,400 | 3,330 | 3,400 | +110 | +3.3% | 39,500 |
| 2006/12/19 | 3,300 | 3,310 | 3,260 | 3,290 | -10 | -0.3% | 37,200 |
| 2006/12/18 | 3,300 | 3,350 | 3,280 | 3,300 | -30 | -0.9% | 24,900 |
| 2006/12/15 | 3,350 | 3,380 | 3,330 | 3,330 | -10 | -0.3% | 29,900 |
| 2006/12/14 | 3,310 | 3,360 | 3,310 | 3,340 | +30 | +0.9% | 24,700 |
| 2006/12/13 | 3,300 | 3,320 | 3,270 | 3,310 | +20 | +0.6% | 37,300 |
| 2006/12/12 | 3,250 | 3,310 | 3,250 | 3,290 | ±0 | ±0% | 20,300 |
| 2006/12/11 | 3,250 | 3,310 | 3,230 | 3,290 | +100 | +3.1% | 45,600 |
| 2006/12/08 | 3,150 | 3,210 | 3,150 | 3,190 | +80 | +2.6% | 48,100 |
| 2006/12/07 | 3,090 | 3,120 | 3,080 | 3,110 | +50 | +1.6% | 37,600 |
4501～
4550
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
