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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 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 |
| 2006/07/18 | 3,180 | 3,240 | 3,090 | 3,090 | -80 | -2.5% | 31,200 |
| 2006/07/14 | 3,220 | 3,260 | 3,150 | 3,170 | -90 | -2.8% | 28,600 |
| 2006/07/13 | 3,290 | 3,350 | 3,250 | 3,260 | -80 | -2.4% | 14,400 |
4601～
4650
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
