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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 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 |
| 2006/09/22 | 3,110 | 3,130 | 3,050 | 3,090 | -50 | -1.6% | 16,600 |
| 2006/09/21 | 3,150 | 3,170 | 3,130 | 3,140 | -10 | -0.3% | 13,400 |
| 2006/09/20 | 3,210 | 3,210 | 3,140 | 3,150 | -50 | -1.6% | 22,900 |
| 2006/09/19 | 3,250 | 3,250 | 3,150 | 3,200 | ±0 | ±0% | 23,900 |
| 2006/09/15 | 3,200 | 3,220 | 3,200 | 3,200 | +10 | +0.3% | 12,300 |
| 2006/09/14 | 3,200 | 3,250 | 3,190 | 3,190 | -40 | -1.2% | 18,100 |
| 2006/09/13 | 3,280 | 3,300 | 3,220 | 3,230 | +100 | +3.2% | 25,900 |
| 2006/09/12 | 3,200 | 3,230 | 3,130 | 3,130 | -70 | -2.2% | 23,000 |
| 2006/09/11 | 3,230 | 3,250 | 3,170 | 3,200 | -80 | -2.4% | 38,700 |
| 2006/09/08 | 3,220 | 3,280 | 3,210 | 3,280 | +70 | +2.2% | 26,200 |
| 2006/09/07 | 3,360 | 3,360 | 3,210 | 3,210 | -150 | -4.5% | 29,200 |
| 2006/09/06 | 3,350 | 3,360 | 3,300 | 3,360 | +20 | +0.6% | 22,100 |
| 2006/09/05 | 3,320 | 3,340 | 3,270 | 3,340 | +30 | +0.9% | 10,800 |
| 2006/09/04 | 3,300 | 3,320 | 3,290 | 3,310 | ±0 | ±0% | 11,300 |
| 2006/09/01 | 3,250 | 3,330 | 3,250 | 3,310 | +10 | +0.3% | 18,900 |
| 2006/08/31 | 3,280 | 3,330 | 3,240 | 3,300 | +60 | +1.9% | 35,700 |
| 2006/08/30 | 3,250 | 3,250 | 3,210 | 3,240 | -20 | -0.6% | 21,000 |
| 2006/08/29 | 3,160 | 3,290 | 3,160 | 3,260 | +170 | +5.5% | 32,800 |
| 2006/08/28 | 3,200 | 3,210 | 3,080 | 3,090 | -130 | -4% | 24,000 |
| 2006/08/25 | 3,220 | 3,270 | 3,210 | 3,220 | ±0 | ±0% | 14,100 |
| 2006/08/24 | 3,240 | 3,240 | 3,210 | 3,220 | ±0 | ±0% | 8,800 |
| 2006/08/23 | 3,250 | 3,270 | 3,210 | 3,220 | -30 | -0.9% | 15,400 |
| 2006/08/22 | 3,280 | 3,310 | 3,240 | 3,250 | ±0 | ±0% | 32,800 |
| 2006/08/21 | 3,270 | 3,310 | 3,250 | 3,250 | -40 | -1.2% | 9,300 |
| 2006/08/18 | 3,270 | 3,310 | 3,260 | 3,290 | ±0 | ±0% | 37,000 |
| 2006/08/17 | 3,160 | 3,300 | 3,150 | 3,290 | -20 | -0.6% | 79,300 |
| 2006/08/16 | 3,330 | 3,340 | 3,260 | 3,310 | +20 | +0.6% | 20,300 |
| 2006/08/15 | 3,280 | 3,310 | 3,270 | 3,290 | +20 | +0.6% | 10,100 |
| 2006/08/14 | 3,230 | 3,290 | 3,140 | 3,270 | +40 | +1.2% | 33,600 |
| 2006/08/11 | 3,200 | 3,260 | 3,190 | 3,230 | ±0 | ±0% | 14,200 |
| 2006/08/10 | 3,260 | 3,280 | 3,210 | 3,230 | -20 | -0.6% | 14,000 |
| 2006/08/09 | 3,150 | 3,260 | 3,130 | 3,250 | +80 | +2.5% | 53,600 |
| 2006/08/08 | 3,300 | 3,340 | 3,170 | 3,170 | -170 | -5.1% | 70,300 |
| 2006/08/07 | 3,410 | 3,450 | 3,230 | 3,340 | -70 | -2.1% | 106,500 |
| 2006/08/04 | 3,400 | 3,470 | 3,370 | 3,410 | +50 | +1.5% | 36,400 |
| 2006/08/03 | 3,340 | 3,390 | 3,330 | 3,360 | +60 | +1.8% | 31,400 |
| 2006/08/02 | 3,210 | 3,340 | 3,210 | 3,300 | +100 | +3.1% | 37,200 |
| 2006/08/01 | 3,160 | 3,240 | 3,160 | 3,200 | +50 | +1.6% | 13,700 |
| 2006/07/31 | 3,170 | 3,180 | 3,130 | 3,150 | +90 | +2.9% | 29,800 |
| 2006/07/28 | 3,070 | 3,120 | 3,040 | 3,060 | +20 | +0.7% | 31,700 |
| 2006/07/27 | 3,030 | 3,060 | 2,975 | 3,040 | +20 | +0.7% | 23,400 |
| 2006/07/26 | 3,100 | 3,110 | 3,020 | 3,020 | -10 | -0.3% | 27,900 |
| 2006/07/25 | 3,190 | 3,200 | 3,020 | 3,030 | -10 | -0.3% | 43,300 |
| 2006/07/24 | 3,060 | 3,090 | 3,000 | 3,040 | -30 | -1% | 18,600 |
| 2006/07/21 | 3,100 | 3,140 | 3,050 | 3,070 | -60 | -1.9% | 29,300 |
| 2006/07/20 | 3,070 | 3,160 | 3,040 | 3,130 | +90 | +3% | 58,600 |
| 2006/07/19 | 3,060 | 3,120 | 2,980 | 3,040 | -50 | -1.6% | 28,900 |
4551～
4600
件表示中 / 6947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 | 274,800円 | +2.4% | -13.9% | 2.87% | 14.09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 |
| 山一電 | 202,700円 | +26.3% | +164.2% | 4.39% | 7.96倍 | 0.92倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 大崎電 | 85,200円 | +2.0% | -7.1% | 2.58% | 12.52倍 | 0.75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 | 83,000円 | -1.8% | -26.2% | 1.20% | 3.57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 |
| 市光工 | 39,600円 | -3.6% | -4.9% | 3.54% | 9.77倍 | 0.54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
