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 |
|---|---|---|---|---|---|---|---|
| 2006/12/06 | 3,010 | 3,080 | 2,990 | 3,060 | +20 | +0.7% | 45,400 |
| 2006/12/05 | 3,150 | 3,150 | 3,040 | 3,040 | -110 | -3.5% | 59,900 |
| 2006/12/04 | 3,120 | 3,160 | 3,090 | 3,150 | +30 | +1% | 42,100 |
| 2006/12/01 | 3,100 | 3,130 | 3,100 | 3,120 | +10 | +0.3% | 21,300 |
| 2006/11/30 | 3,100 | 3,150 | 3,100 | 3,110 | +30 | +1% | 12,700 |
| 2006/11/29 | 3,040 | 3,080 | 3,020 | 3,080 | +20 | +0.7% | 30,700 |
| 2006/11/28 | 3,010 | 3,070 | 3,010 | 3,060 | ±0 | ±0% | 13,600 |
| 2006/11/27 | 2,995 | 3,070 | 2,995 | 3,060 | +20 | +0.7% | 44,400 |
| 2006/11/24 | 2,910 | 3,060 | 2,900 | 3,040 | +45 | +1.5% | 44,400 |
| 2006/11/22 | 2,950 | 3,020 | 2,925 | 2,995 | +85 | +2.9% | 46,000 |
| 2006/11/21 | 3,060 | 3,060 | 2,910 | 2,910 | -150 | -4.9% | 51,100 |
| 2006/11/20 | 3,170 | 3,200 | 3,050 | 3,060 | -90 | -2.9% | 28,600 |
| 2006/11/17 | 3,120 | 3,200 | 3,120 | 3,150 | ±0 | ±0% | 26,900 |
| 2006/11/16 | 3,320 | 3,320 | 3,150 | 3,150 | -120 | -3.7% | 37,600 |
| 2006/11/15 | 3,260 | 3,320 | 3,210 | 3,270 | +90 | +2.8% | 88,100 |
| 2006/11/14 | 3,120 | 3,210 | 3,110 | 3,180 | +40 | +1.3% | 38,100 |
| 2006/11/13 | 3,180 | 3,220 | 3,110 | 3,140 | -50 | -1.6% | 50,000 |
| 2006/11/10 | 3,200 | 3,240 | 3,170 | 3,190 | -30 | -0.9% | 33,100 |
| 2006/11/09 | 3,300 | 3,310 | 3,120 | 3,220 | -120 | -3.6% | 59,300 |
| 2006/11/08 | 3,440 | 3,450 | 3,340 | 3,340 | -120 | -3.5% | 36,800 |
| 2006/11/07 | 3,470 | 3,580 | 3,370 | 3,460 | -10 | -0.3% | 63,200 |
| 2006/11/06 | 3,250 | 3,620 | 3,250 | 3,470 | +200 | +6.1% | 100,800 |
| 2006/11/02 | 3,320 | 3,330 | 3,250 | 3,270 | -50 | -1.5% | 18,000 |
| 2006/11/01 | 3,300 | 3,360 | 3,300 | 3,320 | -30 | -0.9% | 11,200 |
| 2006/10/31 | 3,370 | 3,400 | 3,350 | 3,350 | -10 | -0.3% | 17,000 |
| 2006/10/30 | 3,360 | 3,400 | 3,340 | 3,360 | -20 | -0.6% | 17,500 |
| 2006/10/27 | 3,380 | 3,420 | 3,380 | 3,380 | -50 | -1.5% | 31,200 |
| 2006/10/26 | 3,440 | 3,450 | 3,410 | 3,430 | -10 | -0.3% | 12,800 |
| 2006/10/25 | 3,450 | 3,470 | 3,430 | 3,440 | +40 | +1.2% | 18,700 |
| 2006/10/24 | 3,400 | 3,430 | 3,390 | 3,400 | ±0 | ±0% | 10,900 |
| 2006/10/23 | 3,340 | 3,430 | 3,310 | 3,400 | +60 | +1.8% | 20,100 |
| 2006/10/20 | 3,380 | 3,400 | 3,320 | 3,340 | -40 | -1.2% | 12,700 |
| 2006/10/19 | 3,420 | 3,420 | 3,340 | 3,380 | +60 | +1.8% | 17,600 |
| 2006/10/18 | 3,430 | 3,430 | 3,320 | 3,320 | -110 | -3.2% | 33,700 |
| 2006/10/17 | 3,470 | 3,470 | 3,420 | 3,430 | -20 | -0.6% | 6,200 |
| 2006/10/16 | 3,390 | 3,480 | 3,390 | 3,450 | +110 | +3.3% | 34,100 |
| 2006/10/13 | 3,370 | 3,370 | 3,290 | 3,340 | +20 | +0.6% | 45,700 |
| 2006/10/12 | 3,320 | 3,350 | 3,230 | 3,320 | +20 | +0.6% | 33,800 |
| 2006/10/11 | 3,380 | 3,420 | 3,250 | 3,300 | -130 | -3.8% | 67,300 |
| 2006/10/10 | 3,430 | 3,490 | 3,400 | 3,430 | -20 | -0.6% | 25,600 |
| 2006/10/06 | 3,490 | 3,490 | 3,410 | 3,450 | -10 | -0.3% | 20,300 |
| 2006/10/05 | 3,410 | 3,500 | 3,410 | 3,460 | +60 | +1.8% | 34,700 |
| 2006/10/04 | 3,450 | 3,470 | 3,280 | 3,400 | -40 | -1.2% | 20,100 |
| 2006/10/03 | 3,470 | 3,480 | 3,430 | 3,440 | -20 | -0.6% | 8,300 |
| 2006/10/02 | 3,480 | 3,510 | 3,450 | 3,460 | -10 | -0.3% | 25,200 |
| 2006/09/29 | 3,440 | 3,570 | 3,440 | 3,470 | +40 | +1.2% | 54,400 |
| 2006/09/28 | 3,420 | 3,430 | 3,360 | 3,430 | -10 | -0.3% | 17,700 |
| 2006/09/27 | 3,300 | 3,440 | 3,280 | 3,440 | +190 | +5.8% | 51,700 |
| 2006/09/26 | 3,170 | 3,280 | 3,130 | 3,250 | +70 | +2.2% | 32,200 |
| 2006/09/25 | 3,100 | 3,180 | 3,020 | 3,180 | +90 | +2.9% | 46,700 |
4551～
4600
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
