アイスコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,889 | 1,890 | 1,880 | 1,880 | -3 | -0.2% | 5,300 |
| 2025/09/11 | 1,890 | 1,890 | 1,881 | 1,883 | -7 | -0.4% | 3,800 |
| 2025/09/10 | 1,880 | 1,895 | 1,875 | 1,890 | +10 | +0.5% | 7,900 |
| 2025/09/09 | 1,873 | 1,880 | 1,873 | 1,880 | +9 | +0.5% | 4,200 |
| 2025/09/08 | 1,872 | 1,878 | 1,871 | 1,871 | +3 | +0.2% | 6,600 |
| 2025/09/05 | 1,861 | 1,868 | 1,858 | 1,868 | +10 | +0.5% | 2,200 |
| 2025/09/04 | 1,862 | 1,863 | 1,852 | 1,858 | -2 | -0.1% | 5,000 |
| 2025/09/03 | 1,867 | 1,867 | 1,854 | 1,860 | -7 | -0.4% | 6,200 |
| 2025/09/02 | 1,867 | 1,867 | 1,859 | 1,867 | +9 | +0.5% | 3,900 |
| 2025/09/01 | 1,865 | 1,866 | 1,854 | 1,858 | -10 | -0.5% | 6,300 |
| 2025/08/29 | 1,869 | 1,869 | 1,860 | 1,868 | +10 | +0.5% | 5,700 |
| 2025/08/28 | 1,853 | 1,862 | 1,853 | 1,858 | +7 | +0.4% | 4,300 |
| 2025/08/27 | 1,839 | 1,868 | 1,836 | 1,851 | +15 | +0.8% | 6,900 |
| 2025/08/26 | 1,832 | 1,838 | 1,831 | 1,836 | +4 | +0.2% | 2,900 |
| 2025/08/25 | 1,829 | 1,837 | 1,828 | 1,832 | +10 | +0.5% | 8,800 |
| 2025/08/22 | 1,829 | 1,829 | 1,820 | 1,822 | -3 | -0.2% | 4,700 |
| 2025/08/21 | 1,830 | 1,830 | 1,824 | 1,825 | -4 | -0.2% | 3,800 |
| 2025/08/20 | 1,821 | 1,829 | 1,820 | 1,829 | +10 | +0.5% | 3,800 |
| 2025/08/19 | 1,829 | 1,829 | 1,819 | 1,819 | -1 | -0.1% | 6,200 |
| 2025/08/18 | 1,810 | 1,820 | 1,808 | 1,820 | +10 | +0.6% | 9,000 |
| 2025/08/15 | 1,827 | 1,827 | 1,808 | 1,810 | -9 | -0.5% | 11,800 |
| 2025/08/14 | 1,831 | 1,850 | 1,813 | 1,819 | -40 | -2.2% | 19,000 |
| 2025/08/13 | 1,845 | 1,869 | 1,841 | 1,859 | +25 | +1.4% | 12,500 |
| 2025/08/12 | 1,836 | 1,845 | 1,831 | 1,834 | +11 | +0.6% | 10,100 |
| 2025/08/08 | 1,830 | 1,830 | 1,823 | 1,823 | -7 | -0.4% | 3,800 |
| 2025/08/07 | 1,838 | 1,838 | 1,829 | 1,830 | -5 | -0.3% | 4,600 |
| 2025/08/06 | 1,831 | 1,835 | 1,830 | 1,835 | +5 | +0.3% | 2,300 |
| 2025/08/05 | 1,825 | 1,830 | 1,825 | 1,830 | +2 | +0.1% | 2,600 |
| 2025/08/04 | 1,812 | 1,829 | 1,811 | 1,828 | +11 | +0.6% | 5,200 |
| 2025/08/01 | 1,810 | 1,817 | 1,808 | 1,817 | +9 | +0.5% | 5,500 |
| 2025/07/31 | 1,809 | 1,814 | 1,804 | 1,808 | +4 | +0.2% | 6,100 |
| 2025/07/30 | 1,796 | 1,804 | 1,796 | 1,804 | +8 | +0.4% | 2,600 |
| 2025/07/29 | 1,803 | 1,804 | 1,795 | 1,796 | -5 | -0.3% | 3,200 |
| 2025/07/28 | 1,800 | 1,808 | 1,800 | 1,801 | +2 | +0.1% | 4,800 |
| 2025/07/25 | 1,790 | 1,805 | 1,788 | 1,799 | +12 | +0.7% | 7,100 |
| 2025/07/24 | 1,792 | 1,794 | 1,783 | 1,787 | -4 | -0.2% | 5,700 |
| 2025/07/23 | 1,776 | 1,791 | 1,768 | 1,791 | +18 | +1% | 16,500 |
| 2025/07/22 | 1,777 | 1,785 | 1,772 | 1,773 | +2 | +0.1% | 5,200 |
| 2025/07/18 | 1,777 | 1,779 | 1,750 | 1,771 | +3 | +0.2% | 10,600 |
| 2025/07/17 | 1,804 | 1,804 | 1,768 | 1,768 | -32 | -1.8% | 11,100 |
| 2025/07/16 | 1,797 | 1,800 | 1,788 | 1,800 | +17 | +1% | 2,900 |
| 2025/07/15 | 1,800 | 1,800 | 1,770 | 1,783 | -17 | -0.9% | 14,300 |
| 2025/07/14 | 1,786 | 1,801 | 1,786 | 1,800 | +14 | +0.8% | 7,100 |
| 2025/07/11 | 1,815 | 1,815 | 1,778 | 1,786 | -25 | -1.4% | 11,700 |
| 2025/07/10 | 1,819 | 1,819 | 1,800 | 1,811 | +2 | +0.1% | 4,800 |
| 2025/07/09 | 1,788 | 1,810 | 1,780 | 1,809 | +27 | +1.5% | 9,500 |
| 2025/07/08 | 1,788 | 1,788 | 1,704 | 1,782 | -1 | -0.1% | 20,600 |
| 2025/07/07 | 1,794 | 1,797 | 1,780 | 1,783 | -11 | -0.6% | 12,200 |
| 2025/07/04 | 1,835 | 1,835 | 1,779 | 1,794 | -26 | -1.4% | 20,200 |
| 2025/07/03 | 1,835 | 1,835 | 1,820 | 1,820 | -10 | -0.5% | 3,900 |
1～
50
件表示中 / 1086件
類似銘柄と比較する
現在ご覧いただいている「アイスコ」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 |
|---|---|---|---|---|---|---|---|---|
| アイスコ | 188,700円 | +4.2% | 0.0% | 1.06% | 16.56倍 | 1.92倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| 田中商事 | 83,900円 | +5.5% | +43.2% | 3.69% | 5.96倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 内外テック | 207,700円 | +0.5% | -22.0% | 4.91% | 11.35倍 | 0.60倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| トミタ | 116,700円 | +2.9% | -29.0% | 1.80% | 13.64倍 | 0.51倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
