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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,410 | 1,410 | 1,410 | 1,410 | -13 | -0.9% | 200 |
| 2022/11/17 | 1,404 | 1,423 | 1,404 | 1,423 | +19 | +1.4% | 1,900 |
| 2022/11/16 | 1,391 | 1,410 | 1,375 | 1,404 | +3 | +0.2% | 4,600 |
| 2022/11/15 | 1,376 | 1,414 | 1,354 | 1,401 | -5 | -0.4% | 12,600 |
| 2022/11/14 | 1,365 | 1,406 | 1,365 | 1,406 | +55 | +4.1% | 700 |
| 2022/11/11 | 1,350 | 1,389 | 1,350 | 1,351 | -15 | -1.1% | 1,800 |
| 2022/11/10 | 1,366 | 1,366 | 1,366 | 1,366 | - | - | 100 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,365 | 1,366 | 1,365 | 1,366 | +1 | +0.1% | 300 |
| 2022/11/04 | 1,368 | 1,368 | 1,365 | 1,365 | -3 | -0.2% | 600 |
| 2022/11/02 | 1,384 | 1,384 | 1,365 | 1,368 | -20 | -1.4% | 1,000 |
| 2022/11/01 | 1,391 | 1,391 | 1,388 | 1,388 | -3 | -0.2% | 200 |
| 2022/10/31 | 1,415 | 1,415 | 1,388 | 1,391 | -8 | -0.6% | 1,700 |
| 2022/10/28 | 1,385 | 1,399 | 1,385 | 1,399 | +11 | +0.8% | 900 |
| 2022/10/27 | 1,388 | 1,388 | 1,375 | 1,388 | ±0 | ±0% | 500 |
| 2022/10/26 | 1,388 | 1,388 | 1,388 | 1,388 | +18 | +1.3% | 100 |
| 2022/10/25 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
| 2022/10/24 | 1,370 | 1,370 | 1,370 | 1,370 | -14 | -1% | 100 |
| 2022/10/21 | 1,384 | 1,384 | 1,384 | 1,384 | +15 | +1.1% | 200 |
| 2022/10/20 | 1,370 | 1,370 | 1,369 | 1,369 | ±0 | ±0% | 200 |
| 2022/10/19 | 1,371 | 1,385 | 1,368 | 1,369 | -6 | -0.4% | 800 |
| 2022/10/18 | 1,380 | 1,388 | 1,370 | 1,375 | +2 | +0.1% | 1,800 |
| 2022/10/17 | 1,399 | 1,399 | 1,373 | 1,373 | -20 | -1.4% | 700 |
| 2022/10/14 | 1,374 | 1,393 | 1,373 | 1,393 | +19 | +1.4% | 900 |
| 2022/10/13 | 1,394 | 1,394 | 1,374 | 1,374 | -1 | -0.1% | 300 |
| 2022/10/12 | 1,376 | 1,376 | 1,373 | 1,375 | -4 | -0.3% | 1,100 |
| 2022/10/11 | 1,384 | 1,408 | 1,379 | 1,379 | -4 | -0.3% | 800 |
| 2022/10/07 | 1,383 | 1,390 | 1,383 | 1,383 | -3 | -0.2% | 300 |
| 2022/10/06 | 1,410 | 1,410 | 1,380 | 1,386 | -22 | -1.6% | 3,600 |
| 2022/10/05 | 1,422 | 1,423 | 1,408 | 1,408 | -37 | -2.6% | 1,100 |
| 2022/10/04 | 1,435 | 1,445 | 1,435 | 1,445 | +11 | +0.8% | 200 |
| 2022/10/03 | 1,405 | 1,435 | 1,405 | 1,434 | +37 | +2.6% | 1,800 |
| 2022/09/30 | 1,493 | 1,493 | 1,397 | 1,397 | -79 | -5.4% | 3,300 |
| 2022/09/29 | 1,440 | 1,480 | 1,440 | 1,476 | +66 | +4.7% | 2,200 |
| 2022/09/28 | 1,412 | 1,412 | 1,410 | 1,410 | -10 | -0.7% | 200 |
| 2022/09/27 | 1,418 | 1,426 | 1,418 | 1,420 | +4 | +0.3% | 1,000 |
| 2022/09/26 | 1,416 | 1,416 | 1,416 | 1,416 | ±0 | ±0% | 100 |
| 2022/09/22 | 1,464 | 1,464 | 1,416 | 1,416 | +3 | +0.2% | 700 |
| 2022/09/21 | 1,428 | 1,434 | 1,410 | 1,413 | -45 | -3.1% | 1,900 |
| 2022/09/20 | 1,467 | 1,467 | 1,458 | 1,458 | -2 | -0.1% | 800 |
| 2022/09/16 | 1,468 | 1,468 | 1,438 | 1,460 | -10 | -0.7% | 800 |
| 2022/09/15 | 1,461 | 1,472 | 1,421 | 1,470 | +24 | +1.7% | 2,200 |
| 2022/09/14 | 1,430 | 1,446 | 1,416 | 1,446 | +25 | +1.8% | 1,500 |
| 2022/09/13 | 1,421 | 1,421 | 1,421 | 1,421 | +5 | +0.4% | 200 |
| 2022/09/12 | 1,395 | 1,439 | 1,395 | 1,416 | +1 | +0.1% | 1,900 |
| 2022/09/09 | 1,391 | 1,415 | 1,388 | 1,415 | +24 | +1.7% | 1,300 |
| 2022/09/08 | 1,408 | 1,408 | 1,391 | 1,391 | -15 | -1.1% | 2,700 |
| 2022/09/07 | 1,419 | 1,423 | 1,406 | 1,406 | -11 | -0.8% | 1,900 |
| 2022/09/06 | 1,416 | 1,420 | 1,416 | 1,417 | +2 | +0.1% | 700 |
601～
650
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
