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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,815 | 1,816 | 1,811 | 1,816 | +1 | +0.1% | 1,700 |
| 2025/02/17 | 1,819 | 1,820 | 1,811 | 1,815 | +7 | +0.4% | 5,600 |
| 2025/02/14 | 1,828 | 1,828 | 1,806 | 1,808 | -12 | -0.7% | 3,800 |
| 2025/02/13 | 1,828 | 1,828 | 1,803 | 1,820 | +2 | +0.1% | 7,000 |
| 2025/02/12 | 1,808 | 1,819 | 1,808 | 1,818 | +18 | +1% | 7,100 |
| 2025/02/10 | 1,796 | 1,806 | 1,791 | 1,800 | +3 | +0.2% | 5,900 |
| 2025/02/07 | 1,789 | 1,799 | 1,789 | 1,797 | +8 | +0.4% | 3,700 |
| 2025/02/06 | 1,790 | 1,790 | 1,775 | 1,789 | -1 | -0.1% | 4,100 |
| 2025/02/05 | 1,779 | 1,790 | 1,779 | 1,790 | +14 | +0.8% | 3,300 |
| 2025/02/04 | 1,781 | 1,784 | 1,772 | 1,776 | -4 | -0.2% | 2,000 |
| 2025/02/03 | 1,777 | 1,780 | 1,766 | 1,780 | +11 | +0.6% | 4,600 |
| 2025/01/31 | 1,779 | 1,780 | 1,764 | 1,769 | -6 | -0.3% | 3,500 |
| 2025/01/30 | 1,770 | 1,775 | 1,758 | 1,775 | +23 | +1.3% | 2,200 |
| 2025/01/29 | 1,755 | 1,759 | 1,751 | 1,752 | +3 | +0.2% | 1,700 |
| 2025/01/28 | 1,750 | 1,751 | 1,736 | 1,749 | +18 | +1% | 2,200 |
| 2025/01/27 | 1,751 | 1,751 | 1,730 | 1,731 | -19 | -1.1% | 5,400 |
| 2025/01/24 | 1,771 | 1,779 | 1,750 | 1,750 | -21 | -1.2% | 14,100 |
| 2025/01/23 | 1,787 | 1,787 | 1,771 | 1,771 | -7 | -0.4% | 1,300 |
| 2025/01/22 | 1,769 | 1,795 | 1,769 | 1,778 | +7 | +0.4% | 4,600 |
| 2025/01/21 | 1,766 | 1,771 | 1,760 | 1,771 | +4 | +0.2% | 2,100 |
| 2025/01/20 | 1,800 | 1,800 | 1,760 | 1,767 | -9 | -0.5% | 3,000 |
| 2025/01/17 | 1,785 | 1,799 | 1,776 | 1,776 | -21 | -1.2% | 2,200 |
| 2025/01/16 | 1,799 | 1,799 | 1,777 | 1,797 | +7 | +0.4% | 1,800 |
| 2025/01/15 | 1,770 | 1,803 | 1,760 | 1,790 | +17 | +1% | 4,100 |
| 2025/01/14 | 1,779 | 1,782 | 1,750 | 1,773 | +10 | +0.6% | 3,900 |
| 2025/01/10 | 1,776 | 1,788 | 1,760 | 1,763 | -12 | -0.7% | 2,000 |
| 2025/01/09 | 1,777 | 1,777 | 1,750 | 1,775 | +10 | +0.6% | 3,300 |
| 2025/01/08 | 1,780 | 1,780 | 1,765 | 1,765 | -10 | -0.6% | 3,000 |
| 2025/01/07 | 1,803 | 1,803 | 1,757 | 1,775 | -25 | -1.4% | 6,200 |
| 2025/01/06 | 1,735 | 1,800 | 1,718 | 1,800 | +84 | +4.9% | 9,200 |
| 2024/12/30 | 1,719 | 1,719 | 1,701 | 1,716 | +24 | +1.4% | 3,400 |
| 2024/12/27 | 1,662 | 1,709 | 1,662 | 1,692 | +43 | +2.6% | 6,100 |
| 2024/12/26 | 1,655 | 1,655 | 1,635 | 1,649 | +8 | +0.5% | 6,000 |
| 2024/12/25 | 1,640 | 1,651 | 1,640 | 1,641 | +1 | +0.1% | 1,800 |
| 2024/12/24 | 1,674 | 1,674 | 1,640 | 1,640 | -21 | -1.3% | 7,600 |
| 2024/12/23 | 1,678 | 1,678 | 1,659 | 1,661 | -9 | -0.5% | 6,400 |
| 2024/12/20 | 1,679 | 1,680 | 1,661 | 1,670 | -9 | -0.5% | 4,100 |
| 2024/12/19 | 1,671 | 1,679 | 1,670 | 1,679 | -1 | -0.1% | 4,200 |
| 2024/12/18 | 1,650 | 1,680 | 1,649 | 1,680 | +35 | +2.1% | 6,400 |
| 2024/12/17 | 1,640 | 1,646 | 1,640 | 1,645 | +5 | +0.3% | 4,800 |
| 2024/12/16 | 1,628 | 1,640 | 1,628 | 1,640 | +12 | +0.7% | 4,100 |
| 2024/12/13 | 1,627 | 1,635 | 1,625 | 1,628 | -2 | -0.1% | 2,900 |
| 2024/12/12 | 1,638 | 1,638 | 1,625 | 1,630 | +5 | +0.3% | 2,400 |
| 2024/12/11 | 1,639 | 1,641 | 1,624 | 1,625 | +2 | +0.1% | 2,100 |
| 2024/12/10 | 1,645 | 1,645 | 1,615 | 1,623 | -22 | -1.3% | 5,400 |
| 2024/12/09 | 1,615 | 1,646 | 1,614 | 1,645 | +16 | +1% | 4,600 |
| 2024/12/06 | 1,646 | 1,646 | 1,627 | 1,629 | -3 | -0.2% | 3,600 |
| 2024/12/05 | 1,645 | 1,646 | 1,630 | 1,632 | +4 | +0.2% | 3,200 |
| 2024/12/04 | 1,647 | 1,648 | 1,628 | 1,628 | -17 | -1% | 1,800 |
| 2024/12/03 | 1,659 | 1,661 | 1,645 | 1,645 | +3 | +0.2% | 3,100 |
51～
100
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
