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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2024/12/02 | 1,628 | 1,650 | 1,628 | 1,642 | +32 | +2% | 4,800 |
| 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 |
151～
200
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
