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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 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 |
| 2024/02/08 | 1,639 | 1,639 | 1,594 | 1,610 | -20 | -1.2% | 1,700 |
| 2024/02/07 | 1,618 | 1,634 | 1,596 | 1,630 | +12 | +0.7% | 4,800 |
| 2024/02/06 | 1,572 | 1,618 | 1,572 | 1,618 | +50 | +3.2% | 2,200 |
| 2024/02/05 | 1,560 | 1,590 | 1,559 | 1,568 | +16 | +1% | 5,700 |
| 2024/02/02 | 1,535 | 1,557 | 1,535 | 1,552 | +23 | +1.5% | 2,700 |
| 2024/02/01 | 1,534 | 1,535 | 1,529 | 1,529 | ±0 | ±0% | 1,100 |
| 2024/01/31 | 1,531 | 1,531 | 1,520 | 1,529 | ±0 | ±0% | 2,000 |
| 2024/01/30 | 1,521 | 1,529 | 1,520 | 1,529 | +14 | +0.9% | 500 |
351～
400
件表示中 / 1087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 | 189,600円 | +4.2% | 0.0% | 1.05% | 16.64倍 | 1.93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 |
| コスモ・バイオ | 123,600円 | +6.6% | +59.3% | 4.05% | 16.31倍 | 0.77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 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| 田中商事 | 83,500円 | +5.5% | +43.2% | 3.71% | 5.92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 |
| トミタ | 117,700円 | +2.9% | -29.0% | 1.78% | 13.76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
