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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 3,710 | 3,710 | 3,630 | 3,630 | -80 | -2.2% | 69,100 |
| 2005/12/05 | 3,700 | 3,740 | 3,680 | 3,710 | +30 | +0.8% | 94,700 |
| 2005/12/02 | 3,700 | 3,730 | 3,670 | 3,680 | -10 | -0.3% | 52,500 |
| 2005/12/01 | 3,680 | 3,720 | 3,670 | 3,690 | ±0 | ±0% | 16,800 |
| 2005/11/30 | 3,720 | 3,720 | 3,660 | 3,690 | ±0 | ±0% | 34,300 |
| 2005/11/29 | 3,660 | 3,730 | 3,650 | 3,690 | +30 | +0.8% | 76,500 |
| 2005/11/28 | 3,610 | 3,670 | 3,610 | 3,660 | +40 | +1.1% | 67,600 |
| 2005/11/25 | 3,600 | 3,620 | 3,570 | 3,620 | +30 | +0.8% | 16,600 |
| 2005/11/24 | 3,610 | 3,660 | 3,590 | 3,590 | -40 | -1.1% | 52,500 |
| 2005/11/22 | 3,610 | 3,640 | 3,580 | 3,630 | +20 | +0.6% | 47,600 |
| 2005/11/21 | 3,550 | 3,670 | 3,550 | 3,610 | +10 | +0.3% | 85,400 |
| 2005/11/18 | 3,620 | 3,640 | 3,560 | 3,600 | -50 | -1.4% | 65,600 |
| 2005/11/17 | 3,650 | 3,690 | 3,620 | 3,650 | -80 | -2.1% | 68,400 |
| 2005/11/16 | 3,680 | 3,800 | 3,620 | 3,730 | +40 | +1.1% | 143,300 |
| 2005/11/15 | 3,670 | 3,730 | 3,660 | 3,690 | ±0 | ±0% | 61,400 |
| 2005/11/14 | 3,750 | 3,750 | 3,690 | 3,690 | -50 | -1.3% | 34,400 |
| 2005/11/11 | 3,760 | 3,780 | 3,730 | 3,740 | -40 | -1.1% | 86,000 |
| 2005/11/10 | 3,720 | 3,790 | 3,690 | 3,780 | +10 | +0.3% | 50,400 |
| 2005/11/09 | 3,770 | 3,780 | 3,740 | 3,770 | ±0 | ±0% | 44,600 |
| 2005/11/08 | 3,780 | 3,790 | 3,770 | 3,770 | -20 | -0.5% | 24,800 |
| 2005/11/07 | 3,790 | 3,800 | 3,750 | 3,790 | +20 | +0.5% | 40,800 |
| 2005/11/04 | 3,750 | 3,880 | 3,730 | 3,770 | +50 | +1.3% | 110,400 |
| 2005/11/02 | 3,600 | 3,750 | 3,560 | 3,720 | +290 | +8.5% | 199,400 |
| 2005/11/01 | 3,390 | 3,430 | 3,390 | 3,430 | +50 | +1.5% | 5,500 |
| 2005/10/31 | 3,390 | 3,410 | 3,350 | 3,380 | +90 | +2.7% | 45,100 |
| 2005/10/28 | 3,230 | 3,290 | 3,230 | 3,290 | +40 | +1.2% | 14,400 |
| 2005/10/27 | 3,260 | 3,260 | 3,220 | 3,250 | +10 | +0.3% | 10,600 |
| 2005/10/26 | 3,230 | 3,240 | 3,190 | 3,240 | +10 | +0.3% | 34,600 |
| 2005/10/25 | 3,280 | 3,280 | 3,190 | 3,230 | ±0 | ±0% | 32,400 |
| 2005/10/24 | 3,290 | 3,290 | 3,220 | 3,230 | +40 | +1.3% | 41,700 |
| 2005/10/21 | 3,160 | 3,230 | 3,130 | 3,190 | -70 | -2.1% | 117,800 |
| 2005/10/20 | 3,240 | 3,350 | 3,200 | 3,260 | +70 | +2.2% | 79,200 |
| 2005/10/19 | 3,180 | 3,220 | 3,120 | 3,190 | +60 | +1.9% | 78,300 |
| 2005/10/18 | 3,190 | 3,190 | 3,050 | 3,130 | -40 | -1.3% | 63,500 |
| 2005/10/17 | 3,230 | 3,250 | 3,130 | 3,170 | -50 | -1.6% | 40,200 |
| 2005/10/14 | 3,270 | 3,290 | 3,180 | 3,220 | -70 | -2.1% | 39,800 |
| 2005/10/13 | 3,360 | 3,380 | 3,260 | 3,290 | -90 | -2.7% | 47,300 |
| 2005/10/12 | 3,400 | 3,420 | 3,370 | 3,380 | +10 | +0.3% | 19,600 |
| 2005/10/11 | 3,380 | 3,390 | 3,330 | 3,370 | +70 | +2.1% | 18,600 |
| 2005/10/07 | 3,320 | 3,360 | 3,300 | 3,300 | -30 | -0.9% | 21,300 |
| 2005/10/06 | 3,400 | 3,430 | 3,330 | 3,330 | -90 | -2.6% | 16,000 |
| 2005/10/05 | 3,460 | 3,460 | 3,400 | 3,420 | -30 | -0.9% | 16,700 |
| 2005/10/04 | 3,400 | 3,450 | 3,400 | 3,450 | +20 | +0.6% | 22,500 |
| 2005/10/03 | 3,360 | 3,450 | 3,360 | 3,430 | +30 | +0.9% | 33,000 |
| 2005/09/30 | 3,440 | 3,500 | 3,400 | 3,400 | -90 | -2.6% | 48,500 |
| 2005/09/29 | 3,430 | 3,610 | 3,380 | 3,490 | +70 | +2% | 63,800 |
| 2005/09/28 | 3,330 | 3,430 | 3,330 | 3,420 | +80 | +2.4% | 31,100 |
| 2005/09/27 | 3,360 | 3,380 | 3,330 | 3,340 | -50 | -1.5% | 29,600 |
| 2005/09/26 | 3,340 | 3,390 | 3,330 | 3,390 | +10 | +0.3% | 52,900 |
| 2005/09/22 | 3,490 | 3,500 | 3,360 | 3,380 | -110 | -3.2% | 46,800 |
4751～
4800
件表示中 / 6946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 | 270,300円 | +2.4% | -13.9% | 2.92% | 13.85倍 | 0.59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 | 108,200円 | -29.6% | -83.7% | 5.08% | 59.25倍 | 0.77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 |
| 大崎電 | 83,300円 | +2.0% | -7.1% | 2.64% | 12.24倍 | 0.74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 | 82,900円 | -1.8% | -26.2% | 1.21% | 3.56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 | 38,900円 | -3.6% | -4.9% | 3.60% | 9.59倍 | 0.53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
