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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 1,540 | 1,559 | 1,528 | 1,545 | +5 | +0.3% | 1,300 |
| 2022/02/02 | 1,540 | 1,560 | 1,540 | 1,540 | -10 | -0.6% | 1,000 |
| 2022/02/01 | 1,578 | 1,590 | 1,546 | 1,550 | -16 | -1% | 1,400 |
| 2022/01/31 | 1,488 | 1,579 | 1,460 | 1,566 | +80 | +5.4% | 6,400 |
| 2022/01/28 | 1,422 | 1,486 | 1,422 | 1,486 | +38 | +2.6% | 3,000 |
| 2022/01/27 | 1,505 | 1,505 | 1,418 | 1,448 | -52 | -3.5% | 4,500 |
| 2022/01/26 | 1,483 | 1,500 | 1,483 | 1,500 | ±0 | ±0% | 300 |
| 2022/01/25 | 1,478 | 1,500 | 1,478 | 1,500 | +25 | +1.7% | 200 |
| 2022/01/24 | 1,470 | 1,489 | 1,465 | 1,475 | +5 | +0.3% | 2,600 |
| 2022/01/21 | 1,490 | 1,490 | 1,466 | 1,470 | -20 | -1.3% | 700 |
| 2022/01/20 | 1,470 | 1,498 | 1,470 | 1,490 | +33 | +2.3% | 800 |
| 2022/01/19 | 1,500 | 1,515 | 1,445 | 1,457 | -53 | -3.5% | 3,300 |
| 2022/01/18 | 1,520 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 1,400 |
| 2022/01/17 | 1,529 | 1,529 | 1,510 | 1,510 | -8 | -0.5% | 300 |
| 2022/01/14 | 1,551 | 1,551 | 1,507 | 1,518 | -50 | -3.2% | 900 |
| 2022/01/13 | 1,571 | 1,571 | 1,540 | 1,568 | +37 | +2.4% | 2,900 |
| 2022/01/12 | 1,500 | 1,579 | 1,500 | 1,531 | +31 | +2.1% | 4,600 |
| 2022/01/11 | 1,500 | 1,526 | 1,499 | 1,500 | ±0 | ±0% | 2,300 |
| 2022/01/07 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 1,500 |
| 2022/01/06 | 1,505 | 1,505 | 1,453 | 1,500 | ±0 | ±0% | 1,700 |
| 2022/01/05 | 1,500 | 1,510 | 1,500 | 1,500 | +6 | +0.4% | 900 |
| 2022/01/04 | 1,453 | 1,494 | 1,453 | 1,494 | +41 | +2.8% | 2,600 |
| 2021/12/30 | 1,470 | 1,511 | 1,453 | 1,453 | -67 | -4.4% | 3,800 |
| 2021/12/29 | 1,447 | 1,539 | 1,447 | 1,520 | +76 | +5.3% | 3,200 |
| 2021/12/28 | 1,455 | 1,474 | 1,444 | 1,444 | -20 | -1.4% | 5,700 |
| 2021/12/27 | 1,450 | 1,468 | 1,435 | 1,464 | +14 | +1% | 8,000 |
| 2021/12/24 | 1,465 | 1,469 | 1,435 | 1,450 | -15 | -1% | 11,500 |
| 2021/12/23 | 1,465 | 1,465 | 1,449 | 1,465 | ±0 | ±0% | 6,400 |
| 2021/12/22 | 1,467 | 1,487 | 1,456 | 1,465 | +13 | +0.9% | 1,300 |
| 2021/12/21 | 1,441 | 1,489 | 1,441 | 1,452 | -19 | -1.3% | 2,000 |
| 2021/12/20 | 1,501 | 1,541 | 1,450 | 1,471 | -19 | -1.3% | 5,400 |
| 2021/12/17 | 1,490 | 1,490 | 1,478 | 1,490 | -28 | -1.8% | 1,500 |
| 2021/12/16 | 1,562 | 1,570 | 1,501 | 1,518 | -22 | -1.4% | 4,000 |
| 2021/12/15 | 1,522 | 1,553 | 1,522 | 1,540 | +16 | +1% | 2,100 |
| 2021/12/14 | 1,596 | 1,596 | 1,524 | 1,524 | -73 | -4.6% | 3,100 |
| 2021/12/13 | 1,689 | 1,689 | 1,575 | 1,597 | +50 | +3.2% | 12,700 |
| 2021/12/10 | 1,510 | 1,560 | 1,510 | 1,547 | +56 | +3.8% | 12,100 |
| 2021/12/09 | 1,500 | 1,520 | 1,491 | 1,491 | -7 | -0.5% | 3,300 |
| 2021/12/08 | 1,495 | 1,503 | 1,488 | 1,498 | +6 | +0.4% | 600 |
| 2021/12/07 | 1,490 | 1,503 | 1,490 | 1,492 | -1 | -0.1% | 2,300 |
| 2021/12/06 | 1,533 | 1,533 | 1,465 | 1,493 | +41 | +2.8% | 4,500 |
| 2021/12/03 | 1,430 | 1,458 | 1,430 | 1,452 | +22 | +1.5% | 4,600 |
| 2021/12/02 | 1,485 | 1,485 | 1,400 | 1,430 | -89 | -5.9% | 7,800 |
| 2021/12/01 | 1,530 | 1,530 | 1,501 | 1,519 | -17 | -1.1% | 2,800 |
| 2021/11/30 | 1,598 | 1,598 | 1,516 | 1,536 | +28 | +1.9% | 10,000 |
| 2021/11/29 | 1,463 | 1,508 | 1,463 | 1,508 | +35 | +2.4% | 4,500 |
| 2021/11/26 | 1,476 | 1,477 | 1,464 | 1,473 | -5 | -0.3% | 5,900 |
| 2021/11/25 | 1,480 | 1,490 | 1,478 | 1,478 | -1 | -0.1% | 3,300 |
| 2021/11/24 | 1,476 | 1,484 | 1,476 | 1,479 | -11 | -0.7% | 3,400 |
| 2021/11/22 | 1,519 | 1,522 | 1,473 | 1,490 | -28 | -1.8% | 10,100 |
851～
900
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
