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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 3,890 | 3,940 | 3,840 | 3,920 | +10 | +0.3% | 33,500 |
| 2006/04/27 | 3,880 | 3,910 | 3,850 | 3,910 | -20 | -0.5% | 56,600 |
| 2006/04/26 | 3,950 | 3,970 | 3,830 | 3,930 | -50 | -1.3% | 53,700 |
| 2006/04/25 | 3,940 | 4,010 | 3,910 | 3,980 | ±0 | ±0% | 73,000 |
| 2006/04/24 | 4,200 | 4,200 | 3,930 | 3,980 | -170 | -4.1% | 129,700 |
| 2006/04/21 | 4,080 | 4,160 | 4,080 | 4,150 | +20 | +0.5% | 35,100 |
| 2006/04/20 | 4,120 | 4,170 | 4,110 | 4,130 | -40 | -1% | 15,400 |
| 2006/04/19 | 4,150 | 4,210 | 4,140 | 4,170 | +30 | +0.7% | 34,500 |
| 2006/04/18 | 4,130 | 4,150 | 4,100 | 4,140 | +40 | +1% | 28,000 |
| 2006/04/17 | 4,160 | 4,180 | 4,090 | 4,100 | -80 | -1.9% | 30,800 |
| 2006/04/14 | 4,200 | 4,200 | 4,170 | 4,180 | +20 | +0.5% | 20,200 |
| 2006/04/13 | 4,250 | 4,250 | 4,150 | 4,160 | -50 | -1.2% | 32,700 |
| 2006/04/12 | 4,190 | 4,250 | 4,180 | 4,210 | +30 | +0.7% | 85,500 |
| 2006/04/11 | 4,150 | 4,180 | 4,100 | 4,180 | +70 | +1.7% | 68,500 |
| 2006/04/10 | 4,100 | 4,190 | 4,090 | 4,110 | -50 | -1.2% | 85,200 |
| 2006/04/07 | 4,110 | 4,160 | 4,060 | 4,160 | +60 | +1.5% | 79,000 |
| 2006/04/06 | 4,170 | 4,170 | 4,050 | 4,100 | -60 | -1.4% | 143,500 |
| 2006/04/05 | 4,160 | 4,250 | 4,120 | 4,160 | -10 | -0.2% | 74,800 |
| 2006/04/04 | 4,160 | 4,170 | 4,090 | 4,170 | ±0 | ±0% | 71,100 |
| 2006/04/03 | 4,160 | 4,190 | 4,100 | 4,170 | +110 | +2.7% | 36,400 |
| 2006/03/31 | 4,080 | 4,150 | 4,040 | 4,060 | +80 | +2% | 60,100 |
| 2006/03/30 | 4,060 | 4,070 | 3,950 | 3,980 | -80 | -2% | 52,700 |
| 2006/03/29 | 4,000 | 4,110 | 3,930 | 4,060 | +70 | +1.8% | 66,500 |
| 2006/03/28 | 3,930 | 4,010 | 3,850 | 3,990 | +10 | +0.3% | 42,400 |
| 2006/03/27 | 3,990 | 4,040 | 3,960 | 3,980 | -60 | -1.5% | 89,500 |
| 2006/03/24 | 4,110 | 4,140 | 4,030 | 4,040 | -100 | -2.4% | 38,800 |
| 2006/03/23 | 4,060 | 4,230 | 4,060 | 4,140 | +50 | +1.2% | 64,800 |
| 2006/03/22 | 4,050 | 4,120 | 4,030 | 4,090 | +10 | +0.2% | 31,300 |
| 2006/03/20 | 4,040 | 4,130 | 4,020 | 4,080 | +130 | +3.3% | 57,600 |
| 2006/03/17 | 3,910 | 3,960 | 3,890 | 3,950 | +90 | +2.3% | 68,900 |
| 2006/03/16 | 3,900 | 3,950 | 3,860 | 3,860 | -40 | -1% | 30,700 |
| 2006/03/15 | 3,950 | 3,960 | 3,880 | 3,900 | -20 | -0.5% | 53,600 |
| 2006/03/14 | 3,950 | 3,970 | 3,870 | 3,920 | +10 | +0.3% | 57,400 |
| 2006/03/13 | 3,870 | 3,940 | 3,830 | 3,910 | +140 | +3.7% | 74,200 |
| 2006/03/10 | 3,690 | 3,770 | 3,680 | 3,770 | +30 | +0.8% | 85,900 |
| 2006/03/09 | 3,700 | 3,750 | 3,670 | 3,740 | -30 | -0.8% | 122,700 |
| 2006/03/08 | 3,770 | 3,840 | 3,730 | 3,770 | ±0 | ±0% | 47,700 |
| 2006/03/07 | 3,800 | 3,800 | 3,770 | 3,770 | ±0 | ±0% | 19,700 |
| 2006/03/06 | 3,760 | 3,820 | 3,720 | 3,770 | -20 | -0.5% | 37,300 |
| 2006/03/03 | 3,750 | 3,870 | 3,730 | 3,790 | ±0 | ±0% | 79,700 |
| 2006/03/02 | 3,820 | 3,870 | 3,790 | 3,790 | -30 | -0.8% | 25,600 |
| 2006/03/01 | 3,970 | 3,970 | 3,740 | 3,820 | -200 | -5% | 117,700 |
| 2006/02/28 | 3,960 | 4,070 | 3,950 | 4,020 | +70 | +1.8% | 54,300 |
| 2006/02/27 | 3,960 | 4,100 | 3,940 | 3,950 | +20 | +0.5% | 95,400 |
| 2006/02/24 | 3,970 | 4,000 | 3,880 | 3,930 | -30 | -0.8% | 41,100 |
| 2006/02/23 | 3,890 | 4,060 | 3,890 | 3,960 | +30 | +0.8% | 31,000 |
| 2006/02/22 | 3,930 | 3,990 | 3,830 | 3,930 | -40 | -1% | 31,500 |
| 2006/02/21 | 3,900 | 4,000 | 3,850 | 3,970 | -30 | -0.8% | 29,600 |
| 2006/02/20 | 4,050 | 4,080 | 3,900 | 4,000 | -60 | -1.5% | 66,000 |
| 2006/02/17 | 4,050 | 4,150 | 4,050 | 4,060 | +10 | +0.2% | 34,100 |
4701～
4750
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
