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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,619 | 1,623 | 1,610 | 1,610 | +2 | +0.1% | 3,900 |
| 2024/11/28 | 1,584 | 1,610 | 1,584 | 1,608 | +22 | +1.4% | 7,800 |
| 2024/11/27 | 1,593 | 1,609 | 1,586 | 1,586 | -9 | -0.6% | 7,400 |
| 2024/11/26 | 1,616 | 1,616 | 1,588 | 1,595 | -17 | -1.1% | 14,400 |
| 2024/11/25 | 1,612 | 1,628 | 1,604 | 1,612 | ±0 | ±0% | 13,500 |
| 2024/11/22 | 1,631 | 1,634 | 1,611 | 1,612 | -14 | -0.9% | 15,700 |
| 2024/11/21 | 1,652 | 1,680 | 1,625 | 1,626 | -27 | -1.6% | 13,500 |
| 2024/11/20 | 1,668 | 1,673 | 1,651 | 1,653 | -22 | -1.3% | 6,700 |
| 2024/11/19 | 1,666 | 1,675 | 1,661 | 1,675 | +13 | +0.8% | 3,900 |
| 2024/11/18 | 1,649 | 1,669 | 1,641 | 1,662 | +12 | +0.7% | 5,300 |
| 2024/11/15 | 1,662 | 1,668 | 1,645 | 1,650 | -23 | -1.4% | 8,800 |
| 2024/11/14 | 1,690 | 1,690 | 1,639 | 1,673 | -19 | -1.1% | 28,300 |
| 2024/11/13 | 1,731 | 1,731 | 1,692 | 1,692 | -39 | -2.3% | 12,700 |
| 2024/11/12 | 1,761 | 1,761 | 1,709 | 1,731 | -19 | -1.1% | 8,200 |
| 2024/11/11 | 1,760 | 1,768 | 1,720 | 1,750 | -10 | -0.6% | 7,000 |
| 2024/11/08 | 1,749 | 1,768 | 1,737 | 1,760 | +19 | +1.1% | 4,000 |
| 2024/11/07 | 1,755 | 1,775 | 1,716 | 1,741 | -8 | -0.5% | 9,800 |
| 2024/11/06 | 1,722 | 1,760 | 1,722 | 1,749 | +34 | +2% | 8,300 |
| 2024/11/05 | 1,700 | 1,721 | 1,700 | 1,715 | +15 | +0.9% | 4,300 |
| 2024/11/01 | 1,739 | 1,739 | 1,687 | 1,700 | -48 | -2.7% | 16,300 |
| 2024/10/31 | 1,727 | 1,748 | 1,714 | 1,748 | +23 | +1.3% | 6,400 |
| 2024/10/30 | 1,764 | 1,764 | 1,725 | 1,725 | -35 | -2% | 7,200 |
| 2024/10/29 | 1,747 | 1,760 | 1,725 | 1,760 | +27 | +1.6% | 7,400 |
| 2024/10/28 | 1,729 | 1,783 | 1,721 | 1,733 | +17 | +1% | 12,600 |
| 2024/10/25 | 1,733 | 1,733 | 1,701 | 1,716 | -27 | -1.5% | 15,500 |
| 2024/10/24 | 1,750 | 1,759 | 1,721 | 1,743 | -22 | -1.2% | 19,800 |
| 2024/10/23 | 1,790 | 1,813 | 1,755 | 1,765 | -30 | -1.7% | 21,600 |
| 2024/10/22 | 1,830 | 1,855 | 1,789 | 1,795 | -32 | -1.8% | 20,700 |
| 2024/10/21 | 1,830 | 1,864 | 1,807 | 1,827 | -19 | -1% | 20,700 |
| 2024/10/18 | 1,900 | 1,900 | 1,835 | 1,846 | -25 | -1.3% | 27,700 |
| 2024/10/17 | 1,870 | 1,937 | 1,860 | 1,871 | +20 | +1.1% | 28,600 |
| 2024/10/16 | 1,874 | 1,901 | 1,815 | 1,851 | -4 | -0.2% | 33,700 |
| 2024/10/15 | 1,812 | 1,879 | 1,800 | 1,855 | +66 | +3.7% | 46,900 |
| 2024/10/11 | 1,690 | 1,800 | 1,690 | 1,789 | +104 | +6.2% | 63,300 |
| 2024/10/10 | 1,642 | 1,690 | 1,642 | 1,685 | +43 | +2.6% | 23,300 |
| 2024/10/09 | 1,628 | 1,674 | 1,627 | 1,642 | +25 | +1.5% | 40,400 |
| 2024/10/08 | 1,573 | 1,619 | 1,561 | 1,617 | +60 | +3.9% | 32,700 |
| 2024/10/07 | 1,557 | 1,570 | 1,554 | 1,557 | +6 | +0.4% | 9,900 |
| 2024/10/04 | 1,580 | 1,580 | 1,551 | 1,551 | -32 | -2% | 23,800 |
| 2024/10/03 | 1,602 | 1,613 | 1,576 | 1,583 | -14 | -0.9% | 24,000 |
| 2024/10/02 | 1,617 | 1,617 | 1,590 | 1,597 | -19 | -1.2% | 21,800 |
| 2024/10/01 | 1,612 | 1,632 | 1,604 | 1,616 | +9 | +0.6% | 15,400 |
| 2024/09/30 | 1,583 | 1,613 | 1,579 | 1,607 | -3 | -0.2% | 36,700 |
| 2024/09/27 | 1,601 | 1,630 | 1,588 | 1,610 | -1,690 | -51.2% | 46,000 |
| 2024/09/26 | 3,345 | 3,370 | 3,250 | 3,300 | -40 | -1.2% | 26,100 |
| 2024/09/25 | 3,350 | 3,350 | 3,275 | 3,340 | +5 | +0.1% | 9,600 |
| 2024/09/24 | 3,385 | 3,385 | 3,325 | 3,335 | -5 | -0.1% | 8,300 |
| 2024/09/20 | 3,275 | 3,370 | 3,275 | 3,340 | +100 | +3.1% | 12,200 |
| 2024/09/19 | 3,280 | 3,295 | 3,225 | 3,240 | -25 | -0.8% | 5,700 |
| 2024/09/18 | 3,140 | 3,320 | 3,120 | 3,265 | +160 | +5.2% | 19,800 |
101～
150
件表示中 / 994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 | 181,200円 | +6.9% | +10.7% | 1.05% | 19.94倍 | 1.88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 | 227,100円 | -6.4% | -32.9% | 4.84% | 4.33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 | 40,300円 | +9.3% | +388.0% | 1.24% | 55.66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 |
| キムラ | 46,400円 | +3.0% | +2.4% | 3.45% | 6.31倍 | 0.44倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
市場注目の銘柄
チャート関連のコラム
