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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 1,455 | 1,456 | 1,450 | 1,456 | ±0 | ±0% | 1,800 |
| 2022/04/18 | 1,456 | 1,456 | 1,456 | 1,456 | +2 | +0.1% | 100 |
| 2022/04/15 | 1,454 | 1,454 | 1,454 | 1,454 | -12 | -0.8% | 200 |
| 2022/04/14 | 1,460 | 1,466 | 1,460 | 1,466 | +6 | +0.4% | 300 |
| 2022/04/13 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2022/04/12 | 1,488 | 1,488 | 1,458 | 1,460 | -25 | -1.7% | 800 |
| 2022/04/11 | 1,483 | 1,486 | 1,456 | 1,485 | +31 | +2.1% | 1,000 |
| 2022/04/08 | 1,489 | 1,489 | 1,454 | 1,454 | - | - | 1,100 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 1,481 | 1,490 | 1,473 | 1,490 | -10 | -0.7% | 600 |
| 2022/04/05 | 1,500 | 1,505 | 1,500 | 1,500 | - | - | 900 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 1,508 | 1,525 | 1,465 | 1,490 | -36 | -2.4% | 2,400 |
| 2022/03/31 | 1,550 | 1,550 | 1,526 | 1,526 | +16 | +1.1% | 2,300 |
| 2022/03/30 | 1,541 | 1,568 | 1,510 | 1,510 | -49 | -3.1% | 2,000 |
| 2022/03/29 | 1,533 | 1,559 | 1,533 | 1,559 | +18 | +1.2% | 300 |
| 2022/03/28 | 1,537 | 1,560 | 1,537 | 1,541 | +14 | +0.9% | 1,300 |
| 2022/03/25 | 1,527 | 1,527 | 1,527 | 1,527 | -37 | -2.4% | 200 |
| 2022/03/24 | 1,565 | 1,566 | 1,562 | 1,564 | -5 | -0.3% | 700 |
| 2022/03/23 | 1,530 | 1,569 | 1,530 | 1,569 | -1 | -0.1% | 300 |
| 2022/03/22 | 1,589 | 1,589 | 1,570 | 1,570 | -1 | -0.1% | 800 |
| 2022/03/18 | 1,540 | 1,589 | 1,540 | 1,571 | +7 | +0.4% | 1,900 |
| 2022/03/17 | 1,530 | 1,577 | 1,530 | 1,564 | +34 | +2.2% | 2,400 |
| 2022/03/16 | 1,517 | 1,545 | 1,517 | 1,530 | +30 | +2% | 1,200 |
| 2022/03/15 | 1,450 | 1,500 | 1,446 | 1,500 | +20 | +1.4% | 1,700 |
| 2022/03/14 | 1,480 | 1,480 | 1,480 | 1,480 | -3 | -0.2% | 100 |
| 2022/03/11 | 1,440 | 1,490 | 1,440 | 1,483 | +53 | +3.7% | 1,100 |
| 2022/03/10 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2022/03/09 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 300 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,442 | 1,442 | 1,430 | 1,430 | -42 | -2.9% | 600 |
| 2022/03/04 | 1,460 | 1,475 | 1,460 | 1,472 | +13 | +0.9% | 1,300 |
| 2022/03/03 | 1,529 | 1,529 | 1,459 | 1,459 | -41 | -2.7% | 400 |
| 2022/03/02 | 1,465 | 1,500 | 1,434 | 1,500 | +35 | +2.4% | 2,100 |
| 2022/03/01 | 1,463 | 1,468 | 1,420 | 1,465 | +4 | +0.3% | 1,600 |
| 2022/02/28 | 1,449 | 1,461 | 1,449 | 1,461 | +32 | +2.2% | 3,200 |
| 2022/02/25 | 1,410 | 1,429 | 1,407 | 1,429 | +23 | +1.6% | 1,400 |
| 2022/02/24 | 1,430 | 1,430 | 1,406 | 1,406 | -32 | -2.2% | 2,500 |
| 2022/02/22 | 1,464 | 1,464 | 1,438 | 1,438 | -26 | -1.8% | 600 |
| 2022/02/21 | 1,460 | 1,464 | 1,441 | 1,464 | +4 | +0.3% | 1,500 |
| 2022/02/18 | 1,434 | 1,460 | 1,434 | 1,460 | +24 | +1.7% | 2,300 |
| 2022/02/17 | 1,436 | 1,450 | 1,436 | 1,436 | ±0 | ±0% | 500 |
| 2022/02/16 | 1,454 | 1,460 | 1,433 | 1,436 | -18 | -1.2% | 3,200 |
| 2022/02/15 | 1,520 | 1,520 | 1,450 | 1,454 | -86 | -5.6% | 4,200 |
| 2022/02/14 | 1,545 | 1,550 | 1,540 | 1,540 | -6 | -0.4% | 900 |
| 2022/02/10 | 1,550 | 1,550 | 1,521 | 1,546 | +22 | +1.4% | 700 |
| 2022/02/09 | 1,529 | 1,529 | 1,510 | 1,524 | -11 | -0.7% | 1,500 |
| 2022/02/08 | 1,535 | 1,535 | 1,535 | 1,535 | +5 | +0.3% | 100 |
| 2022/02/07 | 1,510 | 1,537 | 1,510 | 1,530 | +19 | +1.3% | 1,300 |
| 2022/02/04 | 1,505 | 1,534 | 1,505 | 1,511 | -34 | -2.2% | 1,200 |
801～
850
件表示中 / 1052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 | 179,900円 | +4.2% | 0.0% | 1.11% | 15.79倍 | 1.83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 |
| コスモ・バイオ | 117,400円 | +6.6% | +59.3% | 4.26% | 15.54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 |
| トルク | 25,300円 | +3.1% | +4.8% | 2.37% | 6.34倍 | 0.43倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| レカム | 8,300円 | +26.6% | +128.0% | 1.93% | 15.57倍 | 1.40倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| 清和中央 | 171,000円 | +1.0% | +999.9% | 0.88% | 26.92倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
市場注目の銘柄
チャート関連のコラム
