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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 3,251 | 3,254 | 3,219 | 3,227 | -33 | -1% | 264,700 |
| 2024/12/03 | 3,247 | 3,272 | 3,247 | 3,260 | +1 | ±0% | 317,800 |
| 2024/12/02 | 3,259 | 3,267 | 3,238 | 3,259 | -12 | -0.4% | 206,500 |
| 2024/11/29 | 3,280 | 3,284 | 3,260 | 3,271 | -9 | -0.3% | 155,000 |
| 2024/11/28 | 3,280 | 3,289 | 3,258 | 3,280 | -2 | -0.1% | 150,400 |
| 2024/11/27 | 3,302 | 3,308 | 3,259 | 3,282 | -20 | -0.6% | 165,300 |
| 2024/11/26 | 3,359 | 3,373 | 3,284 | 3,302 | -62 | -1.8% | 184,800 |
| 2024/11/25 | 3,373 | 3,392 | 3,364 | 3,364 | +34 | +1% | 203,300 |
| 2024/11/22 | 3,314 | 3,343 | 3,314 | 3,330 | +19 | +0.6% | 122,800 |
| 2024/11/21 | 3,341 | 3,341 | 3,309 | 3,311 | -30 | -0.9% | 122,100 |
| 2024/11/20 | 3,347 | 3,348 | 3,316 | 3,341 | -6 | -0.2% | 189,900 |
| 2024/11/19 | 3,345 | 3,357 | 3,328 | 3,347 | -5 | -0.1% | 125,200 |
| 2024/11/18 | 3,355 | 3,364 | 3,337 | 3,352 | +9 | +0.3% | 157,800 |
| 2024/11/15 | 3,369 | 3,379 | 3,339 | 3,343 | +8 | +0.2% | 194,900 |
| 2024/11/14 | 3,368 | 3,376 | 3,322 | 3,335 | -33 | -1% | 139,700 |
| 2024/11/13 | 3,382 | 3,384 | 3,354 | 3,368 | -17 | -0.5% | 115,700 |
| 2024/11/12 | 3,383 | 3,404 | 3,371 | 3,385 | +14 | +0.4% | 163,700 |
| 2024/11/11 | 3,350 | 3,371 | 3,340 | 3,371 | +7 | +0.2% | 129,700 |
| 2024/11/08 | 3,410 | 3,413 | 3,364 | 3,364 | -46 | -1.3% | 155,300 |
| 2024/11/07 | 3,388 | 3,435 | 3,373 | 3,410 | +40 | +1.2% | 307,100 |
| 2024/11/06 | 3,375 | 3,388 | 3,353 | 3,370 | +35 | +1% | 229,700 |
| 2024/11/05 | 3,293 | 3,351 | 3,279 | 3,335 | -31 | -0.9% | 255,400 |
| 2024/11/01 | 3,308 | 3,382 | 3,293 | 3,366 | +56 | +1.7% | 412,700 |
| 2024/10/31 | 3,319 | 3,360 | 3,251 | 3,310 | -2 | -0.1% | 421,500 |
| 2024/10/30 | 3,273 | 3,323 | 3,249 | 3,312 | +39 | +1.2% | 546,200 |
| 2024/10/29 | 3,272 | 3,285 | 3,253 | 3,273 | +1 | ±0% | 288,400 |
| 2024/10/28 | 3,244 | 3,283 | 3,232 | 3,272 | +18 | +0.6% | 197,300 |
| 2024/10/25 | 3,309 | 3,309 | 3,241 | 3,254 | -38 | -1.2% | 288,000 |
| 2024/10/24 | 3,294 | 3,301 | 3,277 | 3,292 | -7 | -0.2% | 480,400 |
| 2024/10/23 | 3,308 | 3,339 | 3,291 | 3,299 | -8 | -0.2% | 204,500 |
| 2024/10/22 | 3,305 | 3,327 | 3,290 | 3,307 | +2 | +0.1% | 236,600 |
| 2024/10/21 | 3,323 | 3,324 | 3,289 | 3,305 | -17 | -0.5% | 191,000 |
| 2024/10/18 | 3,329 | 3,347 | 3,314 | 3,322 | -7 | -0.2% | 201,400 |
| 2024/10/17 | 3,319 | 3,360 | 3,308 | 3,329 | +10 | +0.3% | 451,400 |
| 2024/10/16 | 3,280 | 3,343 | 3,273 | 3,319 | +3 | +0.1% | 1,376,100 |
| 2024/10/15 | 3,300 | 3,317 | 3,273 | 3,316 | +16 | +0.5% | 304,200 |
| 2024/10/11 | 3,286 | 3,304 | 3,271 | 3,300 | -5 | -0.2% | 288,600 |
| 2024/10/10 | 3,305 | 3,315 | 3,269 | 3,305 | +1 | ±0% | 387,500 |
| 2024/10/09 | 3,249 | 3,304 | 3,238 | 3,304 | +49 | +1.5% | 1,113,700 |
| 2024/10/08 | 3,288 | 3,309 | 3,236 | 3,255 | -68 | -2% | 1,048,700 |
| 2024/10/07 | 3,318 | 3,340 | 3,303 | 3,323 | +5 | +0.2% | 439,800 |
| 2024/10/04 | 3,275 | 3,336 | 3,275 | 3,318 | +13 | +0.4% | 373,100 |
| 2024/10/03 | 3,330 | 3,346 | 3,290 | 3,305 | +15 | +0.5% | 404,100 |
| 2024/10/02 | 3,298 | 3,355 | 3,276 | 3,290 | -47 | -1.4% | 389,900 |
| 2024/10/01 | 3,327 | 3,373 | 3,314 | 3,337 | -60 | -1.8% | 671,600 |
| 2024/09/30 | 3,350 | 3,427 | 3,350 | 3,397 | -23 | -0.7% | 191,300 |
| 2024/09/27 | 3,407 | 3,433 | 3,390 | 3,420 | -25 | -0.7% | 108,100 |
| 2024/09/26 | 3,403 | 3,460 | 3,395 | 3,445 | +51 | +1.5% | 203,300 |
| 2024/09/25 | 3,351 | 3,411 | 3,349 | 3,394 | +32 | +1% | 156,700 |
| 2024/09/24 | 3,390 | 3,395 | 3,356 | 3,362 | +11 | +0.3% | 138,500 |
1～
50
件表示中 / 3594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 | 322,700円 | +5.7% | +8.3% | 3.59% | 12.53倍 | 1.17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 |
| エフピコ | 281,600円 | +6.3% | +7.3% | 2.02% | 18.78倍 | 1.55倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| カネカ | 357,300円 | +3.6% | +16.4% | 3.36% | 9.18倍 | 0.50倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| 日化薬 | 127,100円 | +9.2% | +60.0% | 3.54% | 13.59倍 | 0.79倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 上村工業 | 1,099,000円 | +1.7% | +18.5% | 1.82% | 13.85倍 | 1.78倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
