アイカ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 4,110 | 4,238 | 4,081 | 4,206 | +119 | +2.9% | 423,700 |
| 2026/08/07 | 4,063 | 4,139 | 4,032 | 4,087 | +42 | +1% | 345,900 |
| 2026/08/06 | 4,095 | 4,100 | 3,982 | 4,045 | +54 | +1.4% | 422,100 |
| 2026/08/05 | 3,974 | 4,178 | 3,950 | 3,991 | +87 | +2.2% | 873,800 |
| 2026/08/04 | 3,650 | 3,970 | 3,627 | 3,904 | +255 | +7% | 783,200 |
| 2026/08/03 | 3,676 | 3,678 | 3,609 | 3,649 | -38 | -1% | 233,700 |
| 2026/07/31 | 3,756 | 3,800 | 3,687 | 3,687 | -80 | -2.1% | 558,300 |
| 2026/07/30 | 3,786 | 3,790 | 3,734 | 3,767 | -19 | -0.5% | 289,500 |
| 2026/07/29 | 3,737 | 3,797 | 3,737 | 3,786 | +64 | +1.7% | 342,900 |
| 2026/07/28 | 3,714 | 3,731 | 3,686 | 3,722 | +19 | +0.5% | 267,300 |
| 2026/07/27 | 3,655 | 3,705 | 3,649 | 3,703 | +72 | +2% | 230,500 |
| 2026/07/24 | 3,634 | 3,646 | 3,609 | 3,631 | -24 | -0.7% | 173,000 |
| 2026/07/23 | 3,670 | 3,679 | 3,636 | 3,655 | -6 | -0.2% | 165,700 |
| 2026/07/22 | 3,655 | 3,673 | 3,641 | 3,661 | -20 | -0.5% | 176,900 |
| 2026/07/21 | 3,674 | 3,704 | 3,658 | 3,681 | +11 | +0.3% | 267,300 |
| 2026/07/17 | 3,691 | 3,734 | 3,655 | 3,670 | -21 | -0.6% | 271,800 |
| 2026/07/16 | 3,715 | 3,736 | 3,679 | 3,691 | -35 | -0.9% | 194,200 |
| 2026/07/15 | 3,720 | 3,744 | 3,711 | 3,726 | +6 | +0.2% | 171,800 |
| 2026/07/14 | 3,706 | 3,746 | 3,699 | 3,720 | +45 | +1.2% | 206,100 |
| 2026/07/13 | 3,702 | 3,702 | 3,665 | 3,675 | +5 | +0.1% | 218,600 |
| 2026/07/10 | 3,718 | 3,729 | 3,640 | 3,670 | -32 | -0.9% | 353,300 |
| 2026/07/09 | 3,690 | 3,702 | 3,675 | 3,702 | -16 | -0.4% | 235,500 |
| 2026/07/08 | 3,722 | 3,749 | 3,718 | 3,718 | -8 | -0.2% | 241,600 |
| 2026/07/07 | 3,726 | 3,755 | 3,711 | 3,726 | -11 | -0.3% | 221,900 |
| 2026/07/06 | 3,740 | 3,771 | 3,720 | 3,737 | +9 | +0.2% | 199,100 |
| 2026/07/03 | 3,740 | 3,773 | 3,728 | 3,728 | +8 | +0.2% | 214,800 |
| 2026/07/02 | 3,680 | 3,725 | 3,671 | 3,720 | +64 | +1.8% | 179,100 |
| 2026/07/01 | 3,680 | 3,688 | 3,646 | 3,656 | -38 | -1% | 163,300 |
| 2026/06/30 | 3,732 | 3,748 | 3,677 | 3,694 | -25 | -0.7% | 406,400 |
| 2026/06/29 | 3,700 | 3,731 | 3,695 | 3,719 | +28 | +0.8% | 382,600 |
| 2026/06/26 | 3,679 | 3,697 | 3,634 | 3,691 | +31 | +0.8% | 453,600 |
| 2026/06/25 | 3,610 | 3,695 | 3,598 | 3,660 | +88 | +2.5% | 375,000 |
| 2026/06/24 | 3,564 | 3,587 | 3,551 | 3,572 | +3 | +0.1% | 241,000 |
| 2026/06/23 | 3,584 | 3,589 | 3,555 | 3,569 | -5 | -0.1% | 257,200 |
| 2026/06/22 | 3,579 | 3,610 | 3,561 | 3,574 | -5 | -0.1% | 225,500 |
| 2026/06/19 | 3,620 | 3,622 | 3,577 | 3,579 | ±0 | ±0% | 295,100 |
| 2026/06/18 | 3,569 | 3,599 | 3,565 | 3,579 | +46 | +1.3% | 425,700 |
| 2026/06/17 | 3,506 | 3,552 | 3,495 | 3,533 | +32 | +0.9% | 274,700 |
| 2026/06/16 | 3,476 | 3,501 | 3,464 | 3,501 | -15 | -0.4% | 224,900 |
| 2026/06/15 | 3,530 | 3,558 | 3,516 | 3,516 | +25 | +0.7% | 228,400 |
| 2026/06/12 | 3,472 | 3,505 | 3,472 | 3,491 | +26 | +0.8% | 303,500 |
| 2026/06/11 | 3,464 | 3,472 | 3,450 | 3,465 | +3 | +0.1% | 153,600 |
| 2026/06/10 | 3,428 | 3,462 | 3,420 | 3,462 | +59 | +1.7% | 201,200 |
| 2026/06/09 | 3,452 | 3,457 | 3,394 | 3,403 | -37 | -1.1% | 247,700 |
| 2026/06/08 | 3,436 | 3,454 | 3,412 | 3,440 | +17 | +0.5% | 223,600 |
| 2026/06/05 | 3,425 | 3,455 | 3,420 | 3,423 | +6 | +0.2% | 179,500 |
| 2026/06/04 | 3,421 | 3,449 | 3,406 | 3,417 | -16 | -0.5% | 251,200 |
| 2026/06/03 | 3,351 | 3,436 | 3,340 | 3,433 | +74 | +2.2% | 300,900 |
| 2026/06/02 | 3,388 | 3,408 | 3,345 | 3,359 | -47 | -1.4% | 283,300 |
| 2026/06/01 | 3,440 | 3,440 | 3,385 | 3,406 | -44 | -1.3% | 288,200 |
1～
50
件表示中 / 4002件
類似銘柄と比較する
現在ご覧いただいている「アイカ工」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 |
|---|---|---|---|---|---|---|---|---|
| アイカ工 | 420,600円 | +15.2% | +17.1% | 3.42% | 13.65倍 | 1.40倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| デンカ | 342,000円 | +17.1% | +3.7% | 2.92% | 18.42倍 | 0.95倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| トクヤマ | 395,300円 | +12.2% | -11.0% | 3.34% | 10.94倍 | 1.00倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、歯科器材なども。製品の大半を徳山で製造 |
| 大阪ソーダ | 208,300円 | +8.0% | +12.7% | 1.44% | 17.02倍 | 1.96倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 四国化ＨＤ | 291,200円 | +24.5% | +21.6% | 1.03% | 25.19倍 | 2.69倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。半導体材料も。２３年、持株会社制に |
市場注目の銘柄
チャート関連のコラム
