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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,838 | 1,840 | 1,829 | 1,830 | -11 | -0.6% | 6,300 |
| 2025/07/01 | 1,848 | 1,848 | 1,837 | 1,841 | -7 | -0.4% | 4,100 |
| 2025/06/30 | 1,860 | 1,862 | 1,848 | 1,848 | -11 | -0.6% | 7,700 |
| 2025/06/27 | 1,854 | 1,865 | 1,845 | 1,859 | +9 | +0.5% | 5,400 |
| 2025/06/26 | 1,850 | 1,850 | 1,840 | 1,850 | ±0 | ±0% | 7,200 |
| 2025/06/25 | 1,865 | 1,867 | 1,850 | 1,850 | -15 | -0.8% | 5,000 |
| 2025/06/24 | 1,869 | 1,870 | 1,860 | 1,865 | -4 | -0.2% | 2,500 |
| 2025/06/23 | 1,857 | 1,869 | 1,850 | 1,869 | +18 | +1% | 8,500 |
| 2025/06/20 | 1,839 | 1,852 | 1,834 | 1,851 | +17 | +0.9% | 11,400 |
| 2025/06/19 | 1,828 | 1,834 | 1,822 | 1,834 | +12 | +0.7% | 7,800 |
| 2025/06/18 | 1,846 | 1,846 | 1,818 | 1,822 | -23 | -1.2% | 18,100 |
| 2025/06/17 | 1,850 | 1,850 | 1,830 | 1,845 | +6 | +0.3% | 15,800 |
| 2025/06/16 | 1,835 | 1,843 | 1,819 | 1,839 | +20 | +1.1% | 17,700 |
| 2025/06/13 | 1,804 | 1,820 | 1,804 | 1,819 | +15 | +0.8% | 5,000 |
| 2025/06/12 | 1,804 | 1,810 | 1,800 | 1,804 | +5 | +0.3% | 2,900 |
| 2025/06/11 | 1,801 | 1,804 | 1,799 | 1,799 | -5 | -0.3% | 1,400 |
| 2025/06/10 | 1,812 | 1,815 | 1,800 | 1,804 | -9 | -0.5% | 7,500 |
| 2025/06/09 | 1,817 | 1,817 | 1,812 | 1,813 | -1 | -0.1% | 2,100 |
| 2025/06/06 | 1,819 | 1,819 | 1,814 | 1,814 | -3 | -0.2% | 3,100 |
| 2025/06/05 | 1,815 | 1,818 | 1,810 | 1,817 | ±0 | ±0% | 4,600 |
| 2025/06/04 | 1,822 | 1,822 | 1,817 | 1,817 | -1 | -0.1% | 1,500 |
| 2025/06/03 | 1,820 | 1,828 | 1,818 | 1,818 | ±0 | ±0% | 5,500 |
| 2025/06/02 | 1,823 | 1,829 | 1,818 | 1,818 | -4 | -0.2% | 4,200 |
| 2025/05/30 | 1,825 | 1,825 | 1,817 | 1,822 | ±0 | ±0% | 3,900 |
| 2025/05/29 | 1,823 | 1,825 | 1,817 | 1,822 | +5 | +0.3% | 3,300 |
| 2025/05/28 | 1,823 | 1,826 | 1,817 | 1,817 | -2 | -0.1% | 2,800 |
| 2025/05/27 | 1,817 | 1,829 | 1,816 | 1,819 | +2 | +0.1% | 4,200 |
| 2025/05/26 | 1,820 | 1,820 | 1,811 | 1,817 | -12 | -0.7% | 4,400 |
| 2025/05/23 | 1,830 | 1,830 | 1,823 | 1,829 | -6 | -0.3% | 1,800 |
| 2025/05/22 | 1,830 | 1,845 | 1,817 | 1,835 | +16 | +0.9% | 22,200 |
| 2025/05/21 | 1,824 | 1,825 | 1,812 | 1,819 | -3 | -0.2% | 4,400 |
| 2025/05/20 | 1,818 | 1,822 | 1,814 | 1,822 | +4 | +0.2% | 3,500 |
| 2025/05/19 | 1,820 | 1,823 | 1,818 | 1,818 | -6 | -0.3% | 4,100 |
| 2025/05/16 | 1,820 | 1,825 | 1,820 | 1,824 | +9 | +0.5% | 1,000 |
| 2025/05/15 | 1,815 | 1,819 | 1,810 | 1,815 | -11 | -0.6% | 2,700 |
| 2025/05/14 | 1,825 | 1,830 | 1,801 | 1,826 | -22 | -1.2% | 4,400 |
| 2025/05/13 | 1,844 | 1,850 | 1,824 | 1,848 | +25 | +1.4% | 5,000 |
| 2025/05/12 | 1,824 | 1,830 | 1,823 | 1,823 | -1 | -0.1% | 1,200 |
| 2025/05/09 | 1,817 | 1,828 | 1,815 | 1,824 | +6 | +0.3% | 1,300 |
| 2025/05/08 | 1,827 | 1,827 | 1,818 | 1,818 | -9 | -0.5% | 900 |
| 2025/05/07 | 1,830 | 1,830 | 1,821 | 1,827 | +1 | +0.1% | 2,900 |
| 2025/05/02 | 1,815 | 1,826 | 1,812 | 1,826 | +11 | +0.6% | 2,000 |
| 2025/05/01 | 1,818 | 1,830 | 1,815 | 1,815 | -1 | -0.1% | 800 |
| 2025/04/30 | 1,833 | 1,833 | 1,816 | 1,816 | -13 | -0.7% | 2,400 |
| 2025/04/28 | 1,827 | 1,830 | 1,820 | 1,829 | +2 | +0.1% | 1,900 |
| 2025/04/25 | 1,830 | 1,831 | 1,826 | 1,827 | +4 | +0.2% | 1,300 |
| 2025/04/24 | 1,829 | 1,830 | 1,820 | 1,823 | -6 | -0.3% | 1,800 |
| 2025/04/23 | 1,826 | 1,829 | 1,812 | 1,829 | +8 | +0.4% | 2,500 |
| 2025/04/22 | 1,819 | 1,826 | 1,819 | 1,821 | +2 | +0.1% | 1,500 |
| 2025/04/21 | 1,815 | 1,819 | 1,811 | 1,819 | +11 | +0.6% | 3,500 |
51～
100
件表示中 / 1086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 | 189,200円 | +4.2% | 0.0% | 1.06% | 16.61倍 | 1.92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 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| 田中商事 | 83,900円 | +5.5% | +43.2% | 3.69% | 5.96倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 内外テック | 208,100円 | +0.5% | -22.0% | 4.90% | 11.37倍 | 0.60倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| トミタ | 116,600円 | +2.9% | -29.0% | 1.80% | 13.63倍 | 0.51倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
