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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,799 | 3,821 | 3,757 | 3,820 | +13 | +0.3% | 170,200 |
| 2025/08/21 | 3,807 | 3,820 | 3,792 | 3,807 | +8 | +0.2% | 210,200 |
| 2025/08/20 | 3,760 | 3,812 | 3,748 | 3,799 | +51 | +1.4% | 291,500 |
| 2025/08/19 | 3,730 | 3,750 | 3,723 | 3,748 | +7 | +0.2% | 172,000 |
| 2025/08/18 | 3,731 | 3,757 | 3,720 | 3,741 | +10 | +0.3% | 164,300 |
| 2025/08/15 | 3,752 | 3,752 | 3,696 | 3,731 | +7 | +0.2% | 151,400 |
| 2025/08/14 | 3,747 | 3,750 | 3,719 | 3,724 | -47 | -1.2% | 172,200 |
| 2025/08/13 | 3,781 | 3,791 | 3,755 | 3,771 | -10 | -0.3% | 153,700 |
| 2025/08/12 | 3,793 | 3,799 | 3,747 | 3,781 | -15 | -0.4% | 194,400 |
| 2025/08/08 | 3,752 | 3,798 | 3,727 | 3,796 | +44 | +1.2% | 352,200 |
| 2025/08/07 | 3,752 | 3,764 | 3,728 | 3,752 | ±0 | ±0% | 210,000 |
| 2025/08/06 | 3,702 | 3,754 | 3,697 | 3,752 | +78 | +2.1% | 277,200 |
| 2025/08/05 | 3,697 | 3,707 | 3,641 | 3,674 | -51 | -1.4% | 385,500 |
| 2025/08/04 | 3,695 | 3,745 | 3,691 | 3,725 | -32 | -0.9% | 204,300 |
| 2025/08/01 | 3,730 | 3,769 | 3,727 | 3,757 | +30 | +0.8% | 133,100 |
| 2025/07/31 | 3,701 | 3,748 | 3,687 | 3,727 | +36 | +1% | 201,100 |
| 2025/07/30 | 3,683 | 3,693 | 3,670 | 3,691 | +8 | +0.2% | 144,300 |
| 2025/07/29 | 3,675 | 3,685 | 3,660 | 3,683 | -2 | -0.1% | 123,800 |
| 2025/07/28 | 3,698 | 3,718 | 3,684 | 3,685 | -18 | -0.5% | 158,500 |
| 2025/07/25 | 3,672 | 3,724 | 3,666 | 3,703 | +31 | +0.8% | 201,400 |
| 2025/07/24 | 3,653 | 3,684 | 3,640 | 3,672 | +19 | +0.5% | 150,000 |
| 2025/07/23 | 3,604 | 3,666 | 3,604 | 3,653 | +38 | +1.1% | 226,400 |
| 2025/07/22 | 3,618 | 3,642 | 3,602 | 3,615 | -3 | -0.1% | 145,300 |
| 2025/07/18 | 3,642 | 3,660 | 3,614 | 3,618 | -31 | -0.8% | 225,400 |
| 2025/07/17 | 3,645 | 3,654 | 3,618 | 3,649 | +43 | +1.2% | 235,500 |
| 2025/07/16 | 3,602 | 3,630 | 3,602 | 3,606 | +7 | +0.2% | 246,400 |
| 2025/07/15 | 3,618 | 3,618 | 3,578 | 3,599 | +8 | +0.2% | 177,800 |
| 2025/07/14 | 3,610 | 3,615 | 3,586 | 3,591 | -24 | -0.7% | 195,500 |
| 2025/07/11 | 3,640 | 3,656 | 3,604 | 3,615 | -21 | -0.6% | 219,700 |
| 2025/07/10 | 3,629 | 3,646 | 3,621 | 3,636 | +23 | +0.6% | 271,600 |
| 2025/07/09 | 3,655 | 3,672 | 3,607 | 3,613 | -7 | -0.2% | 274,200 |
| 2025/07/08 | 3,617 | 3,627 | 3,597 | 3,620 | +3 | +0.1% | 233,500 |
| 2025/07/07 | 3,630 | 3,630 | 3,607 | 3,617 | -20 | -0.5% | 105,000 |
| 2025/07/04 | 3,643 | 3,660 | 3,631 | 3,637 | +7 | +0.2% | 144,300 |
| 2025/07/03 | 3,634 | 3,641 | 3,609 | 3,630 | -4 | -0.1% | 145,900 |
| 2025/07/02 | 3,599 | 3,644 | 3,592 | 3,634 | +35 | +1% | 196,500 |
| 2025/07/01 | 3,585 | 3,599 | 3,577 | 3,599 | +1 | ±0% | 141,000 |
| 2025/06/30 | 3,604 | 3,621 | 3,583 | 3,598 | -6 | -0.2% | 146,100 |
| 2025/06/27 | 3,596 | 3,617 | 3,579 | 3,604 | +14 | +0.4% | 173,200 |
| 2025/06/26 | 3,585 | 3,613 | 3,573 | 3,590 | -3 | -0.1% | 147,400 |
| 2025/06/25 | 3,585 | 3,624 | 3,579 | 3,593 | +3 | +0.1% | 147,600 |
| 2025/06/24 | 3,576 | 3,612 | 3,560 | 3,590 | +19 | +0.5% | 144,600 |
| 2025/06/23 | 3,609 | 3,615 | 3,560 | 3,571 | -58 | -1.6% | 181,800 |
| 2025/06/20 | 3,625 | 3,663 | 3,625 | 3,629 | -7 | -0.2% | 296,900 |
| 2025/06/19 | 3,646 | 3,649 | 3,631 | 3,636 | +2 | +0.1% | 168,000 |
| 2025/06/18 | 3,623 | 3,652 | 3,623 | 3,634 | +7 | +0.2% | 158,800 |
| 2025/06/17 | 3,616 | 3,651 | 3,616 | 3,627 | -11 | -0.3% | 80,000 |
| 2025/06/16 | 3,644 | 3,661 | 3,634 | 3,638 | +14 | +0.4% | 107,200 |
| 2025/06/13 | 3,658 | 3,664 | 3,614 | 3,624 | -52 | -1.4% | 134,600 |
| 2025/06/12 | 3,693 | 3,708 | 3,666 | 3,676 | -8 | -0.2% | 151,700 |
1～
50
件表示中 / 3768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 | 382,000円 | +6.6% | +4.6% | 3.56% | 12.92倍 | 1.36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 |
| 日触媒 | 185,300円 | -1.1% | -13.8% | 5.40% | 18.72倍 | 0.73倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| カネカ | 436,900円 | +1.6% | +15.6% | 3.66% | 8.19倍 | 0.57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 |
| 大阪ソーダ | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19倍 | 2.04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 |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
