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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,575 | 1,583 | 1,575 | 1,583 | -7 | -0.4% | 600 |
| 2024/04/22 | 1,577 | 1,590 | 1,571 | 1,590 | ±0 | ±0% | 2,200 |
| 2024/04/19 | 1,595 | 1,595 | 1,587 | 1,590 | -11 | -0.7% | 2,600 |
| 2024/04/18 | 1,591 | 1,607 | 1,591 | 1,601 | -8 | -0.5% | 1,700 |
| 2024/04/17 | 1,603 | 1,609 | 1,595 | 1,609 | +7 | +0.4% | 2,900 |
| 2024/04/16 | 1,603 | 1,619 | 1,598 | 1,602 | -3 | -0.2% | 4,300 |
| 2024/04/15 | 1,601 | 1,608 | 1,601 | 1,605 | -2 | -0.1% | 2,200 |
| 2024/04/12 | 1,607 | 1,620 | 1,607 | 1,607 | -14 | -0.9% | 1,100 |
| 2024/04/11 | 1,623 | 1,623 | 1,595 | 1,621 | -2 | -0.1% | 3,400 |
| 2024/04/10 | 1,624 | 1,624 | 1,616 | 1,623 | -1 | -0.1% | 1,900 |
| 2024/04/09 | 1,624 | 1,624 | 1,622 | 1,624 | +2 | +0.1% | 300 |
| 2024/04/08 | 1,613 | 1,623 | 1,613 | 1,622 | +12 | +0.7% | 700 |
| 2024/04/05 | 1,602 | 1,610 | 1,600 | 1,610 | -8 | -0.5% | 1,300 |
| 2024/04/04 | 1,603 | 1,618 | 1,601 | 1,618 | +6 | +0.4% | 2,200 |
| 2024/04/03 | 1,604 | 1,625 | 1,601 | 1,612 | +6 | +0.4% | 2,700 |
| 2024/04/02 | 1,612 | 1,613 | 1,606 | 1,606 | -6 | -0.4% | 1,700 |
| 2024/04/01 | 1,623 | 1,624 | 1,612 | 1,612 | -4 | -0.2% | 3,800 |
| 2024/03/29 | 1,622 | 1,627 | 1,615 | 1,616 | -11 | -0.7% | 3,000 |
| 2024/03/28 | 1,638 | 1,650 | 1,627 | 1,627 | -10 | -0.6% | 800 |
| 2024/03/27 | 1,612 | 1,659 | 1,602 | 1,637 | +17 | +1% | 3,200 |
| 2024/03/26 | 1,651 | 1,660 | 1,609 | 1,620 | -6 | -0.4% | 3,400 |
| 2024/03/25 | 1,610 | 1,626 | 1,610 | 1,626 | +26 | +1.6% | 1,100 |
| 2024/03/22 | 1,600 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2024/03/21 | 1,602 | 1,606 | 1,594 | 1,600 | +2 | +0.1% | 4,500 |
| 2024/03/19 | 1,598 | 1,609 | 1,598 | 1,598 | -3 | -0.2% | 2,000 |
| 2024/03/18 | 1,595 | 1,610 | 1,595 | 1,601 | +7 | +0.4% | 2,500 |
| 2024/03/15 | 1,571 | 1,594 | 1,571 | 1,594 | +12 | +0.8% | 1,700 |
| 2024/03/14 | 1,575 | 1,593 | 1,575 | 1,582 | +7 | +0.4% | 4,000 |
| 2024/03/13 | 1,556 | 1,575 | 1,556 | 1,575 | +22 | +1.4% | 1,100 |
| 2024/03/12 | 1,550 | 1,569 | 1,550 | 1,553 | -2 | -0.1% | 2,200 |
| 2024/03/11 | 1,557 | 1,573 | 1,555 | 1,555 | -10 | -0.6% | 2,100 |
| 2024/03/08 | 1,546 | 1,598 | 1,546 | 1,565 | ±0 | ±0% | 2,800 |
| 2024/03/07 | 1,580 | 1,580 | 1,563 | 1,565 | -15 | -0.9% | 2,300 |
| 2024/03/06 | 1,583 | 1,590 | 1,550 | 1,580 | -3 | -0.2% | 3,100 |
| 2024/03/05 | 1,600 | 1,600 | 1,581 | 1,583 | -17 | -1.1% | 5,100 |
| 2024/03/04 | 1,577 | 1,615 | 1,577 | 1,600 | +17 | +1.1% | 6,800 |
| 2024/03/01 | 1,573 | 1,585 | 1,573 | 1,583 | +10 | +0.6% | 2,000 |
| 2024/02/29 | 1,576 | 1,580 | 1,573 | 1,573 | -7 | -0.4% | 2,500 |
| 2024/02/28 | 1,561 | 1,580 | 1,560 | 1,580 | +24 | +1.5% | 1,900 |
| 2024/02/27 | 1,551 | 1,558 | 1,551 | 1,556 | +11 | +0.7% | 900 |
| 2024/02/26 | 1,550 | 1,550 | 1,534 | 1,545 | +17 | +1.1% | 2,700 |
| 2024/02/22 | 1,535 | 1,545 | 1,527 | 1,528 | -6 | -0.4% | 1,900 |
| 2024/02/21 | 1,559 | 1,559 | 1,529 | 1,534 | -20 | -1.3% | 2,400 |
| 2024/02/20 | 1,566 | 1,570 | 1,531 | 1,554 | -10 | -0.6% | 1,200 |
| 2024/02/19 | 1,521 | 1,564 | 1,521 | 1,564 | +25 | +1.6% | 700 |
| 2024/02/16 | 1,505 | 1,539 | 1,505 | 1,539 | +34 | +2.3% | 2,200 |
| 2024/02/15 | 1,512 | 1,519 | 1,505 | 1,505 | -7 | -0.5% | 3,800 |
| 2024/02/14 | 1,604 | 1,604 | 1,501 | 1,512 | -78 | -4.9% | 8,700 |
| 2024/02/13 | 1,649 | 1,657 | 1,588 | 1,590 | -40 | -2.5% | 11,500 |
| 2024/02/09 | 1,605 | 1,650 | 1,575 | 1,630 | +20 | +1.2% | 6,000 |
251～
300
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
