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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,413 | 1,440 | 1,413 | 1,415 | +2 | +0.1% | 900 |
| 2022/09/02 | 1,435 | 1,435 | 1,413 | 1,413 | -22 | -1.5% | 1,400 |
| 2022/09/01 | 1,449 | 1,450 | 1,429 | 1,435 | -14 | -1% | 1,900 |
| 2022/08/31 | 1,478 | 1,478 | 1,449 | 1,449 | -31 | -2.1% | 3,600 |
| 2022/08/30 | 1,476 | 1,480 | 1,475 | 1,480 | +40 | +2.8% | 2,300 |
| 2022/08/29 | 1,441 | 1,441 | 1,437 | 1,440 | -22 | -1.5% | 1,200 |
| 2022/08/26 | 1,490 | 1,500 | 1,401 | 1,462 | -29 | -1.9% | 6,800 |
| 2022/08/25 | 1,492 | 1,492 | 1,491 | 1,491 | +19 | +1.3% | 600 |
| 2022/08/24 | 1,501 | 1,501 | 1,472 | 1,472 | -43 | -2.8% | 4,300 |
| 2022/08/23 | 1,518 | 1,518 | 1,503 | 1,515 | -1 | -0.1% | 3,100 |
| 2022/08/22 | 1,515 | 1,550 | 1,513 | 1,516 | -60 | -3.8% | 4,900 |
| 2022/08/19 | 1,589 | 1,608 | 1,576 | 1,576 | -14 | -0.9% | 2,500 |
| 2022/08/18 | 1,597 | 1,597 | 1,590 | 1,590 | -28 | -1.7% | 1,100 |
| 2022/08/17 | 1,580 | 1,618 | 1,580 | 1,618 | +22 | +1.4% | 1,400 |
| 2022/08/16 | 1,595 | 1,610 | 1,591 | 1,596 | -4 | -0.3% | 3,000 |
| 2022/08/15 | 1,605 | 1,635 | 1,590 | 1,600 | -128 | -7.4% | 7,900 |
| 2022/08/12 | 1,700 | 1,732 | 1,700 | 1,728 | +28 | +1.6% | 1,000 |
| 2022/08/10 | 1,674 | 1,700 | 1,665 | 1,700 | +26 | +1.6% | 900 |
| 2022/08/09 | 1,715 | 1,715 | 1,674 | 1,674 | -41 | -2.4% | 2,900 |
| 2022/08/08 | 1,718 | 1,718 | 1,674 | 1,715 | -3 | -0.2% | 1,200 |
| 2022/08/05 | 1,772 | 1,773 | 1,718 | 1,718 | -73 | -4.1% | 2,900 |
| 2022/08/04 | 1,798 | 1,798 | 1,771 | 1,791 | -6 | -0.3% | 1,000 |
| 2022/08/03 | 1,797 | 1,797 | 1,757 | 1,797 | +8 | +0.4% | 300 |
| 2022/08/02 | 1,790 | 1,800 | 1,767 | 1,789 | +9 | +0.5% | 1,500 |
| 2022/08/01 | 1,778 | 1,780 | 1,756 | 1,780 | +24 | +1.4% | 1,500 |
| 2022/07/29 | 1,820 | 1,820 | 1,755 | 1,756 | -29 | -1.6% | 4,200 |
| 2022/07/28 | 1,800 | 1,814 | 1,785 | 1,785 | -1 | -0.1% | 1,200 |
| 2022/07/27 | 1,810 | 1,810 | 1,783 | 1,786 | -24 | -1.3% | 800 |
| 2022/07/26 | 1,841 | 1,841 | 1,767 | 1,810 | -28 | -1.5% | 4,700 |
| 2022/07/25 | 1,800 | 1,843 | 1,777 | 1,838 | +38 | +2.1% | 8,000 |
| 2022/07/22 | 1,749 | 1,800 | 1,741 | 1,800 | +52 | +3% | 5,700 |
| 2022/07/21 | 1,725 | 1,749 | 1,712 | 1,748 | +18 | +1% | 1,200 |
| 2022/07/20 | 1,675 | 1,735 | 1,650 | 1,730 | +55 | +3.3% | 3,500 |
| 2022/07/19 | 1,665 | 1,679 | 1,621 | 1,675 | -11 | -0.7% | 6,400 |
| 2022/07/15 | 1,686 | 1,686 | 1,686 | 1,686 | -4 | -0.2% | 200 |
| 2022/07/14 | 1,701 | 1,716 | 1,690 | 1,690 | -10 | -0.6% | 2,800 |
| 2022/07/13 | 1,705 | 1,743 | 1,700 | 1,700 | -5 | -0.3% | 3,000 |
| 2022/07/12 | 1,703 | 1,715 | 1,703 | 1,705 | -7 | -0.4% | 600 |
| 2022/07/11 | 1,735 | 1,737 | 1,703 | 1,712 | ±0 | ±0% | 2,500 |
| 2022/07/08 | 1,712 | 1,761 | 1,711 | 1,712 | -5 | -0.3% | 1,700 |
| 2022/07/07 | 1,777 | 1,777 | 1,701 | 1,717 | -41 | -2.3% | 2,300 |
| 2022/07/06 | 1,793 | 1,793 | 1,700 | 1,758 | -36 | -2% | 6,100 |
| 2022/07/05 | 1,775 | 1,818 | 1,760 | 1,794 | +3 | +0.2% | 5,300 |
| 2022/07/04 | 1,810 | 1,818 | 1,741 | 1,791 | -59 | -3.2% | 12,100 |
| 2022/07/01 | 1,970 | 1,970 | 1,800 | 1,850 | -110 | -5.6% | 40,800 |
| 2022/06/30 | 1,850 | 1,961 | 1,805 | 1,960 | +135 | +7.4% | 72,900 |
| 2022/06/29 | 1,825 | 1,829 | 1,770 | 1,825 | +8 | +0.4% | 13,900 |
| 2022/06/28 | 1,829 | 1,845 | 1,754 | 1,817 | +68 | +3.9% | 31,400 |
| 2022/06/27 | 1,705 | 1,889 | 1,682 | 1,749 | +155 | +9.7% | 53,200 |
| 2022/06/24 | 1,556 | 1,594 | 1,530 | 1,594 | +64 | +4.2% | 20,800 |
651～
700
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
