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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 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 |
| 2006/07/12 | 3,340 | 3,450 | 3,330 | 3,340 | +60 | +1.8% | 42,800 |
| 2006/07/11 | 3,280 | 3,340 | 3,260 | 3,280 | -30 | -0.9% | 31,600 |
| 2006/07/10 | 3,280 | 3,310 | 3,260 | 3,310 | +30 | +0.9% | 15,600 |
| 2006/07/07 | 3,340 | 3,360 | 3,280 | 3,280 | -10 | -0.3% | 18,800 |
| 2006/07/06 | 3,330 | 3,330 | 3,270 | 3,290 | -90 | -2.7% | 35,000 |
| 2006/07/05 | 3,390 | 3,410 | 3,350 | 3,380 | -20 | -0.6% | 23,800 |
| 2006/07/04 | 3,480 | 3,480 | 3,340 | 3,400 | -80 | -2.3% | 30,700 |
| 2006/07/03 | 3,500 | 3,500 | 3,450 | 3,480 | -50 | -1.4% | 19,800 |
| 2006/06/30 | 3,430 | 3,530 | 3,430 | 3,530 | +150 | +4.4% | 36,800 |
| 2006/06/29 | 3,430 | 3,440 | 3,380 | 3,380 | -40 | -1.2% | 20,200 |
| 2006/06/28 | 3,340 | 3,430 | 3,330 | 3,420 | +30 | +0.9% | 22,900 |
| 2006/06/27 | 3,430 | 3,430 | 3,370 | 3,390 | -30 | -0.9% | 19,700 |
| 2006/06/26 | 3,440 | 3,500 | 3,380 | 3,420 | +30 | +0.9% | 28,200 |
| 2006/06/23 | 3,400 | 3,440 | 3,330 | 3,390 | -50 | -1.5% | 30,900 |
| 2006/06/22 | 3,400 | 3,440 | 3,360 | 3,440 | +90 | +2.7% | 25,600 |
| 2006/06/21 | 3,260 | 3,350 | 3,250 | 3,350 | +100 | +3.1% | 40,300 |
| 2006/06/20 | 3,260 | 3,390 | 3,230 | 3,250 | +40 | +1.2% | 58,200 |
| 2006/06/19 | 3,200 | 3,260 | 3,200 | 3,210 | -10 | -0.3% | 24,000 |
| 2006/06/16 | 3,330 | 3,330 | 3,210 | 3,220 | +50 | +1.6% | 53,700 |
| 2006/06/15 | 3,190 | 3,240 | 3,140 | 3,170 | +215 | +7.3% | 60,300 |
| 2006/06/14 | 2,980 | 3,040 | 2,940 | 2,955 | -45 | -1.5% | 71,300 |
| 2006/06/13 | 3,000 | 3,160 | 2,995 | 3,000 | -30 | -1% | 55,700 |
| 2006/06/12 | 3,070 | 3,100 | 3,000 | 3,030 | +175 | +6.1% | 54,100 |
| 2006/06/09 | 2,865 | 2,925 | 2,665 | 2,855 | -10 | -0.3% | 66,900 |
| 2006/06/08 | 2,945 | 2,945 | 2,805 | 2,865 | -130 | -4.3% | 48,200 |
| 2006/06/07 | 3,000 | 3,050 | 2,970 | 2,995 | -75 | -2.4% | 28,900 |
| 2006/06/06 | 3,140 | 3,140 | 3,050 | 3,070 | -80 | -2.5% | 24,100 |
| 2006/06/05 | 3,200 | 3,230 | 3,120 | 3,150 | -120 | -3.7% | 43,000 |
| 2006/06/02 | 3,300 | 3,300 | 3,100 | 3,270 | +10 | +0.3% | 78,300 |
| 2006/06/01 | 3,300 | 3,370 | 3,220 | 3,260 | +60 | +1.9% | 37,200 |
| 2006/05/31 | 3,150 | 3,230 | 3,140 | 3,200 | ±0 | ±0% | 40,400 |
| 2006/05/30 | 3,220 | 3,250 | 3,120 | 3,200 | -50 | -1.5% | 78,400 |
| 2006/05/29 | 3,310 | 3,340 | 3,230 | 3,250 | -60 | -1.8% | 48,100 |
| 2006/05/26 | 3,330 | 3,400 | 3,270 | 3,310 | -10 | -0.3% | 50,800 |
| 2006/05/25 | 3,230 | 3,350 | 3,230 | 3,320 | +90 | +2.8% | 33,100 |
| 2006/05/24 | 3,230 | 3,300 | 3,190 | 3,230 | -30 | -0.9% | 52,100 |
| 2006/05/23 | 3,380 | 3,490 | 3,220 | 3,260 | -170 | -5% | 72,700 |
| 2006/05/22 | 3,610 | 3,630 | 3,430 | 3,430 | -160 | -4.5% | 56,300 |
| 2006/05/19 | 3,500 | 3,650 | 3,470 | 3,590 | +40 | +1.1% | 127,900 |
| 2006/05/18 | 3,700 | 3,750 | 3,410 | 3,550 | -300 | -7.8% | 191,000 |
| 2006/05/17 | 3,760 | 3,880 | 3,760 | 3,850 | +120 | +3.2% | 34,500 |
| 2006/05/16 | 3,990 | 4,020 | 3,690 | 3,730 | -240 | -6% | 60,500 |
| 2006/05/15 | 3,880 | 4,000 | 3,880 | 3,970 | +50 | +1.3% | 46,400 |
| 2006/05/12 | 3,940 | 3,960 | 3,850 | 3,920 | -40 | -1% | 42,600 |
| 2006/05/11 | 3,970 | 4,020 | 3,950 | 3,960 | -10 | -0.3% | 81,400 |
| 2006/05/10 | 3,860 | 4,030 | 3,850 | 3,970 | +140 | +3.7% | 134,500 |
| 2006/05/09 | 3,790 | 3,920 | 3,780 | 3,830 | +10 | +0.3% | 96,200 |
4601～
4650
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
