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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,140 | 3,320 | 3,120 | 3,265 | +160 | +5.2% | 19,800 |
| 2024/09/17 | 3,080 | 3,110 | 3,040 | 3,105 | +25 | +0.8% | 6,100 |
| 2024/09/13 | 3,170 | 3,170 | 3,080 | 3,080 | -45 | -1.4% | 3,800 |
| 2024/09/12 | 3,130 | 3,170 | 3,115 | 3,125 | ±0 | ±0% | 4,800 |
| 2024/09/11 | 3,200 | 3,200 | 3,085 | 3,125 | -30 | -1% | 6,300 |
| 2024/09/10 | 3,110 | 3,175 | 3,110 | 3,155 | +50 | +1.6% | 2,600 |
| 2024/09/09 | 3,050 | 3,115 | 3,015 | 3,105 | +5 | +0.2% | 4,300 |
| 2024/09/06 | 3,120 | 3,120 | 3,060 | 3,100 | -10 | -0.3% | 3,100 |
| 2024/09/05 | 3,130 | 3,190 | 3,095 | 3,110 | +15 | +0.5% | 6,600 |
| 2024/09/04 | 3,150 | 3,185 | 3,095 | 3,095 | -85 | -2.7% | 9,000 |
| 2024/09/03 | 3,175 | 3,225 | 3,160 | 3,180 | -10 | -0.3% | 5,300 |
| 2024/09/02 | 3,105 | 3,225 | 3,080 | 3,190 | +145 | +4.8% | 15,300 |
| 2024/08/30 | 3,040 | 3,055 | 3,025 | 3,045 | +10 | +0.3% | 4,200 |
| 2024/08/29 | 3,125 | 3,125 | 3,005 | 3,035 | -60 | -1.9% | 6,100 |
| 2024/08/28 | 3,145 | 3,160 | 2,997 | 3,095 | -40 | -1.3% | 5,900 |
| 2024/08/27 | 3,095 | 3,135 | 3,020 | 3,135 | +75 | +2.5% | 4,800 |
| 2024/08/26 | 3,100 | 3,135 | 3,060 | 3,060 | +10 | +0.3% | 13,000 |
| 2024/08/23 | 2,908 | 3,070 | 2,885 | 3,050 | +163 | +5.6% | 12,000 |
| 2024/08/22 | 2,891 | 2,923 | 2,864 | 2,887 | -6 | -0.2% | 3,200 |
| 2024/08/21 | 2,921 | 2,925 | 2,876 | 2,893 | -28 | -1% | 2,500 |
| 2024/08/20 | 2,978 | 2,978 | 2,921 | 2,921 | -11 | -0.4% | 3,100 |
| 2024/08/19 | 2,879 | 2,960 | 2,879 | 2,932 | +75 | +2.6% | 13,000 |
| 2024/08/16 | 2,849 | 2,880 | 2,810 | 2,857 | +36 | +1.3% | 9,800 |
| 2024/08/15 | 2,814 | 2,835 | 2,800 | 2,821 | ±0 | ±0% | 5,200 |
| 2024/08/14 | 2,899 | 2,899 | 2,770 | 2,821 | -105 | -3.6% | 14,500 |
| 2024/08/13 | 2,870 | 2,970 | 2,870 | 2,926 | +56 | +2% | 11,900 |
| 2024/08/09 | 2,926 | 2,950 | 2,850 | 2,870 | -6 | -0.2% | 7,100 |
| 2024/08/08 | 2,890 | 2,907 | 2,831 | 2,876 | -4 | -0.1% | 6,200 |
| 2024/08/07 | 2,827 | 2,957 | 2,760 | 2,880 | +90 | +3.2% | 14,100 |
| 2024/08/06 | 2,580 | 2,880 | 2,580 | 2,790 | +260 | +10.3% | 11,000 |
| 2024/08/05 | 2,649 | 2,731 | 2,505 | 2,530 | -319 | -11.2% | 22,600 |
| 2024/08/02 | 2,812 | 2,880 | 2,800 | 2,849 | -101 | -3.4% | 19,100 |
| 2024/08/01 | 3,005 | 3,005 | 2,930 | 2,950 | -90 | -3% | 8,500 |
| 2024/07/31 | 3,035 | 3,055 | 2,931 | 3,040 | -20 | -0.7% | 15,800 |
| 2024/07/30 | 3,100 | 3,110 | 3,035 | 3,060 | -35 | -1.1% | 6,700 |
| 2024/07/29 | 3,180 | 3,180 | 3,050 | 3,095 | ±0 | ±0% | 11,600 |
| 2024/07/26 | 3,045 | 3,120 | 2,996 | 3,095 | +30 | +1% | 15,800 |
| 2024/07/25 | 3,160 | 3,190 | 2,992 | 3,065 | -110 | -3.5% | 29,600 |
| 2024/07/24 | 3,310 | 3,310 | 3,160 | 3,175 | -145 | -4.4% | 27,800 |
| 2024/07/23 | 3,430 | 3,445 | 3,305 | 3,320 | -110 | -3.2% | 17,300 |
| 2024/07/22 | 3,480 | 3,570 | 3,335 | 3,430 | +55 | +1.6% | 50,100 |
| 2024/07/19 | 3,180 | 3,405 | 3,180 | 3,375 | +220 | +7% | 47,400 |
| 2024/07/18 | 3,180 | 3,190 | 3,115 | 3,155 | -15 | -0.5% | 6,800 |
| 2024/07/17 | 3,240 | 3,240 | 3,105 | 3,170 | -70 | -2.2% | 10,000 |
| 2024/07/16 | 3,210 | 3,285 | 3,190 | 3,240 | +55 | +1.7% | 15,600 |
| 2024/07/12 | 3,300 | 3,300 | 3,110 | 3,185 | -135 | -4.1% | 26,300 |
| 2024/07/11 | 3,245 | 3,400 | 3,215 | 3,320 | +115 | +3.6% | 27,600 |
| 2024/07/10 | 3,250 | 3,250 | 3,160 | 3,205 | -10 | -0.3% | 8,400 |
| 2024/07/09 | 3,270 | 3,330 | 3,180 | 3,215 | -25 | -0.8% | 21,400 |
| 2024/07/08 | 3,315 | 3,360 | 3,205 | 3,240 | +90 | +2.9% | 42,300 |
151～
200
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
