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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,680 | 1,695 | 1,665 | 1,694 | +9 | +0.5% | 5,700 |
| 2024/05/01 | 1,661 | 1,685 | 1,658 | 1,685 | +15 | +0.9% | 3,000 |
| 2024/04/30 | 1,662 | 1,674 | 1,632 | 1,670 | +38 | +2.3% | 5,500 |
| 2024/04/26 | 1,655 | 1,656 | 1,630 | 1,632 | -11 | -0.7% | 3,400 |
| 2024/04/25 | 1,600 | 1,654 | 1,595 | 1,643 | +45 | +2.8% | 9,900 |
| 2024/04/24 | 1,598 | 1,608 | 1,583 | 1,598 | +15 | +0.9% | 4,200 |
| 2024/04/23 | 1,575 | 1,583 | 1,575 | 1,583 | -7 | -0.4% | 600 |
| 2024/04/22 | 1,577 | 1,590 | 1,571 | 1,590 | ±0 | ±0% | 2,200 |
| 2024/04/19 | 1,595 | 1,595 | 1,587 | 1,590 | -11 | -0.7% | 2,600 |
| 2024/04/18 | 1,591 | 1,607 | 1,591 | 1,601 | -8 | -0.5% | 1,700 |
| 2024/04/17 | 1,603 | 1,609 | 1,595 | 1,609 | +7 | +0.4% | 2,900 |
| 2024/04/16 | 1,603 | 1,619 | 1,598 | 1,602 | -3 | -0.2% | 4,300 |
| 2024/04/15 | 1,601 | 1,608 | 1,601 | 1,605 | -2 | -0.1% | 2,200 |
| 2024/04/12 | 1,607 | 1,620 | 1,607 | 1,607 | -14 | -0.9% | 1,100 |
| 2024/04/11 | 1,623 | 1,623 | 1,595 | 1,621 | -2 | -0.1% | 3,400 |
| 2024/04/10 | 1,624 | 1,624 | 1,616 | 1,623 | -1 | -0.1% | 1,900 |
| 2024/04/09 | 1,624 | 1,624 | 1,622 | 1,624 | +2 | +0.1% | 300 |
| 2024/04/08 | 1,613 | 1,623 | 1,613 | 1,622 | +12 | +0.7% | 700 |
| 2024/04/05 | 1,602 | 1,610 | 1,600 | 1,610 | -8 | -0.5% | 1,300 |
| 2024/04/04 | 1,603 | 1,618 | 1,601 | 1,618 | +6 | +0.4% | 2,200 |
| 2024/04/03 | 1,604 | 1,625 | 1,601 | 1,612 | +6 | +0.4% | 2,700 |
| 2024/04/02 | 1,612 | 1,613 | 1,606 | 1,606 | -6 | -0.4% | 1,700 |
| 2024/04/01 | 1,623 | 1,624 | 1,612 | 1,612 | -4 | -0.2% | 3,800 |
| 2024/03/29 | 1,622 | 1,627 | 1,615 | 1,616 | -11 | -0.7% | 3,000 |
| 2024/03/28 | 1,638 | 1,650 | 1,627 | 1,627 | -10 | -0.6% | 800 |
| 2024/03/27 | 1,612 | 1,659 | 1,602 | 1,637 | +17 | +1% | 3,200 |
| 2024/03/26 | 1,651 | 1,660 | 1,609 | 1,620 | -6 | -0.4% | 3,400 |
| 2024/03/25 | 1,610 | 1,626 | 1,610 | 1,626 | +26 | +1.6% | 1,100 |
| 2024/03/22 | 1,600 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2024/03/21 | 1,602 | 1,606 | 1,594 | 1,600 | +2 | +0.1% | 4,500 |
| 2024/03/19 | 1,598 | 1,609 | 1,598 | 1,598 | -3 | -0.2% | 2,000 |
| 2024/03/18 | 1,595 | 1,610 | 1,595 | 1,601 | +7 | +0.4% | 2,500 |
| 2024/03/15 | 1,571 | 1,594 | 1,571 | 1,594 | +12 | +0.8% | 1,700 |
| 2024/03/14 | 1,575 | 1,593 | 1,575 | 1,582 | +7 | +0.4% | 4,000 |
| 2024/03/13 | 1,556 | 1,575 | 1,556 | 1,575 | +22 | +1.4% | 1,100 |
| 2024/03/12 | 1,550 | 1,569 | 1,550 | 1,553 | -2 | -0.1% | 2,200 |
| 2024/03/11 | 1,557 | 1,573 | 1,555 | 1,555 | -10 | -0.6% | 2,100 |
| 2024/03/08 | 1,546 | 1,598 | 1,546 | 1,565 | ±0 | ±0% | 2,800 |
| 2024/03/07 | 1,580 | 1,580 | 1,563 | 1,565 | -15 | -0.9% | 2,300 |
| 2024/03/06 | 1,583 | 1,590 | 1,550 | 1,580 | -3 | -0.2% | 3,100 |
| 2024/03/05 | 1,600 | 1,600 | 1,581 | 1,583 | -17 | -1.1% | 5,100 |
| 2024/03/04 | 1,577 | 1,615 | 1,577 | 1,600 | +17 | +1.1% | 6,800 |
| 2024/03/01 | 1,573 | 1,585 | 1,573 | 1,583 | +10 | +0.6% | 2,000 |
| 2024/02/29 | 1,576 | 1,580 | 1,573 | 1,573 | -7 | -0.4% | 2,500 |
| 2024/02/28 | 1,561 | 1,580 | 1,560 | 1,580 | +24 | +1.5% | 1,900 |
| 2024/02/27 | 1,551 | 1,558 | 1,551 | 1,556 | +11 | +0.7% | 900 |
| 2024/02/26 | 1,550 | 1,550 | 1,534 | 1,545 | +17 | +1.1% | 2,700 |
| 2024/02/22 | 1,535 | 1,545 | 1,527 | 1,528 | -6 | -0.4% | 1,900 |
| 2024/02/21 | 1,559 | 1,559 | 1,529 | 1,534 | -20 | -1.3% | 2,400 |
| 2024/02/20 | 1,566 | 1,570 | 1,531 | 1,554 | -10 | -0.6% | 1,200 |
1～
50
件表示中 / 751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 | 169,400円 | +10.3% | +145.8% | 2.24% | 11.75倍 | 0.93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 |
| ＹＫＴ | 29,100円 | +0.9% | +31.9% | 1.72% | 8.44倍 | 0.42倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| クリエイト | 85,600円 | +3.8% | -12.7% | 3.04% | 9.82倍 | 0.69倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| メタプラネット | 2,800円 | -42.5% | - | 0.00% | - | 2.84倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、投資や小売流通事業への参入を模索中 |
| テーオーＨＤ | 35,600円 | -0.4% | +233.3% | 0.00% | 14.26倍 | 9.47倍 |
|
函館本社の持株会社。流通、自動車、木材製販を柱に再建中。２３年フローリング持分会社を解散 |
市場注目の銘柄
チャート関連のコラム
