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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,818 | 1,830 | 1,815 | 1,815 | -1 | -0.1% | 800 |
| 2025/04/30 | 1,833 | 1,833 | 1,816 | 1,816 | -13 | -0.7% | 2,400 |
| 2025/04/28 | 1,827 | 1,830 | 1,820 | 1,829 | +2 | +0.1% | 1,900 |
| 2025/04/25 | 1,830 | 1,831 | 1,826 | 1,827 | +4 | +0.2% | 1,300 |
| 2025/04/24 | 1,829 | 1,830 | 1,820 | 1,823 | -6 | -0.3% | 1,800 |
| 2025/04/23 | 1,826 | 1,829 | 1,812 | 1,829 | +8 | +0.4% | 2,500 |
| 2025/04/22 | 1,819 | 1,826 | 1,819 | 1,821 | +2 | +0.1% | 1,500 |
| 2025/04/21 | 1,815 | 1,819 | 1,811 | 1,819 | +11 | +0.6% | 3,500 |
| 2025/04/18 | 1,799 | 1,809 | 1,790 | 1,808 | +17 | +0.9% | 5,400 |
| 2025/04/17 | 1,789 | 1,797 | 1,781 | 1,791 | +2 | +0.1% | 900 |
| 2025/04/16 | 1,793 | 1,795 | 1,780 | 1,789 | +9 | +0.5% | 700 |
| 2025/04/15 | 1,793 | 1,793 | 1,780 | 1,780 | -2 | -0.1% | 1,000 |
| 2025/04/14 | 1,793 | 1,795 | 1,774 | 1,782 | +20 | +1.1% | 3,100 |
| 2025/04/11 | 1,739 | 1,768 | 1,738 | 1,762 | +12 | +0.7% | 2,900 |
| 2025/04/10 | 1,767 | 1,767 | 1,740 | 1,750 | +45 | +2.6% | 2,900 |
| 2025/04/09 | 1,675 | 1,730 | 1,675 | 1,705 | +30 | +1.8% | 2,500 |
| 2025/04/08 | 1,683 | 1,696 | 1,629 | 1,675 | +72 | +4.5% | 9,300 |
| 2025/04/07 | 1,651 | 1,651 | 1,600 | 1,603 | -117 | -6.8% | 13,400 |
| 2025/04/04 | 1,799 | 1,799 | 1,700 | 1,720 | -61 | -3.4% | 7,900 |
| 2025/04/03 | 1,799 | 1,800 | 1,781 | 1,781 | -19 | -1.1% | 4,200 |
| 2025/04/02 | 1,803 | 1,805 | 1,800 | 1,800 | -3 | -0.2% | 1,100 |
| 2025/04/01 | 1,790 | 1,828 | 1,790 | 1,803 | +16 | +0.9% | 2,900 |
| 2025/03/31 | 1,801 | 1,801 | 1,785 | 1,787 | -21 | -1.2% | 6,500 |
| 2025/03/28 | 1,786 | 1,826 | 1,785 | 1,808 | -77 | -4.1% | 10,200 |
| 2025/03/27 | 1,882 | 1,888 | 1,879 | 1,885 | +10 | +0.5% | 11,900 |
| 2025/03/26 | 1,843 | 1,875 | 1,843 | 1,875 | +32 | +1.7% | 8,400 |
| 2025/03/25 | 1,844 | 1,844 | 1,839 | 1,843 | +2 | +0.1% | 5,500 |
| 2025/03/24 | 1,840 | 1,845 | 1,839 | 1,841 | +2 | +0.1% | 8,500 |
| 2025/03/21 | 1,835 | 1,839 | 1,831 | 1,839 | +8 | +0.4% | 4,000 |
| 2025/03/19 | 1,832 | 1,835 | 1,830 | 1,831 | -1 | -0.1% | 4,600 |
| 2025/03/18 | 1,829 | 1,832 | 1,829 | 1,832 | +1 | +0.1% | 1,800 |
| 2025/03/17 | 1,833 | 1,835 | 1,825 | 1,831 | -2 | -0.1% | 9,300 |
| 2025/03/14 | 1,830 | 1,833 | 1,829 | 1,833 | +4 | +0.2% | 2,300 |
| 2025/03/13 | 1,832 | 1,833 | 1,829 | 1,829 | -3 | -0.2% | 3,800 |
| 2025/03/12 | 1,832 | 1,832 | 1,828 | 1,832 | ±0 | ±0% | 4,300 |
| 2025/03/11 | 1,829 | 1,832 | 1,827 | 1,832 | +3 | +0.2% | 3,300 |
| 2025/03/10 | 1,831 | 1,832 | 1,828 | 1,829 | -2 | -0.1% | 5,400 |
| 2025/03/07 | 1,833 | 1,834 | 1,830 | 1,831 | -2 | -0.1% | 3,800 |
| 2025/03/06 | 1,830 | 1,833 | 1,826 | 1,833 | +4 | +0.2% | 4,900 |
| 2025/03/05 | 1,827 | 1,831 | 1,826 | 1,829 | +2 | +0.1% | 2,600 |
| 2025/03/04 | 1,826 | 1,829 | 1,823 | 1,827 | -2 | -0.1% | 2,000 |
| 2025/03/03 | 1,830 | 1,830 | 1,820 | 1,829 | -2 | -0.1% | 3,500 |
| 2025/02/28 | 1,830 | 1,833 | 1,823 | 1,831 | +1 | +0.1% | 3,900 |
| 2025/02/27 | 1,825 | 1,837 | 1,822 | 1,830 | +5 | +0.3% | 6,700 |
| 2025/02/26 | 1,820 | 1,825 | 1,815 | 1,825 | +10 | +0.6% | 3,100 |
| 2025/02/25 | 1,820 | 1,821 | 1,812 | 1,815 | +3 | +0.2% | 3,600 |
| 2025/02/21 | 1,815 | 1,816 | 1,812 | 1,812 | -2 | -0.1% | 2,000 |
| 2025/02/20 | 1,815 | 1,821 | 1,810 | 1,814 | +4 | +0.2% | 2,400 |
| 2025/02/19 | 1,820 | 1,820 | 1,810 | 1,810 | -6 | -0.3% | 3,100 |
| 2025/02/18 | 1,815 | 1,816 | 1,811 | 1,816 | +1 | +0.1% | 1,700 |
1～
50
件表示中 / 994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 | 181,500円 | +6.9% | +10.7% | 1.05% | 19.97倍 | 1.88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 |
| 協栄産 | 226,900円 | -6.4% | -32.9% | 4.85% | 4.33倍 | 0.38倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| ヤマシタヘルケア | 280,500円 | +9.4% | -19.5% | 2.17% | 13.59倍 | 0.80倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| タカショー | 40,300円 | +9.3% | +388.0% | 1.24% | 55.66倍 | 0.54倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| キムラ | 46,300円 | +3.0% | +2.4% | 3.46% | 6.30倍 | 0.44倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
市場注目の銘柄
チャート関連のコラム
