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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,621 | 1,621 | 1,586 | 1,619 | +4 | +0.2% | 3,700 |
| 2023/06/28 | 1,585 | 1,615 | 1,585 | 1,615 | +38 | +2.4% | 2,600 |
| 2023/06/27 | 1,577 | 1,579 | 1,572 | 1,577 | +3 | +0.2% | 2,500 |
| 2023/06/26 | 1,592 | 1,592 | 1,574 | 1,574 | -7 | -0.4% | 800 |
| 2023/06/23 | 1,571 | 1,581 | 1,533 | 1,581 | -13 | -0.8% | 4,500 |
| 2023/06/22 | 1,599 | 1,599 | 1,594 | 1,594 | -7 | -0.4% | 300 |
| 2023/06/21 | 1,599 | 1,601 | 1,580 | 1,601 | -2 | -0.1% | 1,100 |
| 2023/06/20 | 1,590 | 1,603 | 1,586 | 1,603 | -4 | -0.2% | 1,800 |
| 2023/06/19 | 1,647 | 1,666 | 1,590 | 1,607 | -27 | -1.7% | 8,000 |
| 2023/06/16 | 1,575 | 1,634 | 1,575 | 1,634 | +64 | +4.1% | 7,300 |
| 2023/06/15 | 1,584 | 1,588 | 1,570 | 1,570 | +10 | +0.6% | 3,700 |
| 2023/06/14 | 1,519 | 1,560 | 1,519 | 1,560 | +40 | +2.6% | 6,300 |
| 2023/06/13 | 1,520 | 1,521 | 1,513 | 1,520 | +5 | +0.3% | 1,200 |
| 2023/06/12 | 1,540 | 1,540 | 1,480 | 1,515 | +15 | +1% | 1,400 |
| 2023/06/09 | 1,476 | 1,500 | 1,476 | 1,500 | +20 | +1.4% | 700 |
| 2023/06/08 | 1,500 | 1,510 | 1,479 | 1,480 | -19 | -1.3% | 1,200 |
| 2023/06/07 | 1,481 | 1,504 | 1,481 | 1,499 | +19 | +1.3% | 800 |
| 2023/06/06 | 1,486 | 1,486 | 1,480 | 1,480 | -7 | -0.5% | 1,400 |
| 2023/06/05 | 1,505 | 1,505 | 1,480 | 1,487 | -18 | -1.2% | 1,700 |
| 2023/06/02 | 1,514 | 1,514 | 1,505 | 1,505 | -9 | -0.6% | 300 |
| 2023/06/01 | 1,514 | 1,514 | 1,514 | 1,514 | -31 | -2% | 300 |
| 2023/05/31 | 1,520 | 1,545 | 1,450 | 1,545 | +15 | +1% | 4,600 |
| 2023/05/30 | 1,480 | 1,530 | 1,468 | 1,530 | +50 | +3.4% | 2,000 |
| 2023/05/29 | 1,495 | 1,495 | 1,475 | 1,480 | +11 | +0.7% | 700 |
| 2023/05/26 | 1,517 | 1,519 | 1,450 | 1,469 | -39 | -2.6% | 6,500 |
| 2023/05/25 | 1,531 | 1,531 | 1,505 | 1,508 | -8 | -0.5% | 1,900 |
| 2023/05/24 | 1,627 | 1,627 | 1,515 | 1,516 | -119 | -7.3% | 6,000 |
| 2023/05/23 | 1,645 | 1,645 | 1,617 | 1,635 | +15 | +0.9% | 2,800 |
| 2023/05/22 | 1,598 | 1,649 | 1,598 | 1,620 | +44 | +2.8% | 11,800 |
| 2023/05/19 | 1,590 | 1,590 | 1,569 | 1,576 | +26 | +1.7% | 3,500 |
| 2023/05/18 | 1,545 | 1,570 | 1,531 | 1,550 | +45 | +3% | 10,700 |
| 2023/05/17 | 1,465 | 1,505 | 1,441 | 1,505 | +63 | +4.4% | 5,800 |
| 2023/05/16 | 1,465 | 1,465 | 1,442 | 1,442 | -13 | -0.9% | 1,300 |
| 2023/05/15 | 1,441 | 1,461 | 1,430 | 1,455 | -6 | -0.4% | 600 |
| 2023/05/12 | 1,418 | 1,500 | 1,418 | 1,461 | +40 | +2.8% | 5,100 |
| 2023/05/11 | 1,448 | 1,448 | 1,420 | 1,421 | -27 | -1.9% | 1,300 |
| 2023/05/10 | 1,459 | 1,459 | 1,448 | 1,448 | ±0 | ±0% | 200 |
| 2023/05/09 | 1,435 | 1,459 | 1,435 | 1,448 | +11 | +0.8% | 800 |
| 2023/05/08 | 1,437 | 1,437 | 1,430 | 1,437 | +12 | +0.8% | 1,700 |
| 2023/05/02 | 1,447 | 1,463 | 1,425 | 1,425 | -5 | -0.3% | 4,600 |
| 2023/05/01 | 1,428 | 1,430 | 1,412 | 1,430 | +2 | +0.1% | 400 |
| 2023/04/28 | 1,408 | 1,428 | 1,408 | 1,428 | +20 | +1.4% | 3,700 |
| 2023/04/27 | 1,407 | 1,408 | 1,405 | 1,408 | +3 | +0.2% | 1,900 |
| 2023/04/26 | 1,401 | 1,405 | 1,401 | 1,405 | -7 | -0.5% | 1,100 |
| 2023/04/25 | 1,415 | 1,415 | 1,403 | 1,412 | -1 | -0.1% | 1,700 |
| 2023/04/24 | 1,413 | 1,413 | 1,413 | 1,413 | +13 | +0.9% | 100 |
| 2023/04/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2023/04/20 | 1,416 | 1,416 | 1,400 | 1,400 | -16 | -1.1% | 500 |
| 2023/04/19 | 1,398 | 1,416 | 1,398 | 1,416 | +10 | +0.7% | 1,400 |
| 2023/04/18 | 1,414 | 1,414 | 1,391 | 1,406 | +11 | +0.8% | 700 |
451～
500
件表示中 / 995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 | 182,600円 | +6.9% | +10.7% | 1.04% | 20.09倍 | 1.89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 | 226,000円 | -6.4% | -32.9% | 4.87% | 4.31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 | 40,200円 | +9.3% | +388.0% | 1.24% | 55.52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 |
| コスモ・バイオ | 116,900円 | +6.6% | +59.3% | 4.28% | 15.51倍 | 0.74倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
市場注目の銘柄
チャート関連のコラム
