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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,715 | 3,720 | 3,635 | 3,635 | -105 | -2.8% | 111,700 |
| 2021/08/13 | 3,770 | 3,775 | 3,730 | 3,740 | -25 | -0.7% | 90,800 |
| 2021/08/12 | 3,755 | 3,780 | 3,730 | 3,765 | +15 | +0.4% | 163,900 |
| 2021/08/11 | 3,695 | 3,760 | 3,695 | 3,750 | +70 | +1.9% | 357,900 |
| 2021/08/10 | 3,720 | 3,760 | 3,675 | 3,680 | -45 | -1.2% | 336,000 |
| 2021/08/06 | 3,770 | 3,780 | 3,715 | 3,725 | -30 | -0.8% | 91,100 |
| 2021/08/05 | 3,750 | 3,765 | 3,710 | 3,755 | -40 | -1.1% | 128,900 |
| 2021/08/04 | 3,820 | 3,845 | 3,790 | 3,795 | -80 | -2.1% | 112,000 |
| 2021/08/03 | 3,905 | 3,950 | 3,860 | 3,875 | -100 | -2.5% | 72,800 |
| 2021/08/02 | 3,910 | 4,010 | 3,905 | 3,975 | +125 | +3.2% | 70,600 |
| 2021/07/30 | 3,900 | 3,915 | 3,850 | 3,850 | -50 | -1.3% | 112,100 |
| 2021/07/29 | 3,940 | 3,960 | 3,855 | 3,900 | -75 | -1.9% | 76,500 |
| 2021/07/28 | 3,970 | 3,995 | 3,965 | 3,975 | -45 | -1.1% | 36,900 |
| 2021/07/27 | 4,025 | 4,035 | 4,000 | 4,020 | +5 | +0.1% | 47,100 |
| 2021/07/26 | 3,980 | 4,015 | 3,960 | 4,015 | +95 | +2.4% | 49,100 |
| 2021/07/21 | 3,880 | 3,965 | 3,880 | 3,920 | +70 | +1.8% | 41,300 |
| 2021/07/20 | 3,830 | 3,875 | 3,820 | 3,850 | -50 | -1.3% | 81,500 |
| 2021/07/19 | 3,920 | 3,945 | 3,880 | 3,900 | -40 | -1% | 55,800 |
| 2021/07/16 | 3,915 | 3,980 | 3,910 | 3,940 | +10 | +0.3% | 45,700 |
| 2021/07/15 | 3,985 | 3,995 | 3,930 | 3,930 | -75 | -1.9% | 47,700 |
| 2021/07/14 | 3,975 | 4,035 | 3,965 | 4,005 | +10 | +0.3% | 48,300 |
| 2021/07/13 | 3,950 | 4,000 | 3,935 | 3,995 | +80 | +2% | 66,300 |
| 2021/07/12 | 3,895 | 3,915 | 3,860 | 3,915 | +155 | +4.1% | 62,300 |
| 2021/07/09 | 3,765 | 3,775 | 3,695 | 3,760 | -75 | -2% | 104,800 |
| 2021/07/08 | 3,860 | 3,880 | 3,835 | 3,835 | -5 | -0.1% | 82,500 |
| 2021/07/07 | 3,805 | 3,860 | 3,805 | 3,840 | -50 | -1.3% | 55,400 |
| 2021/07/06 | 3,950 | 3,950 | 3,885 | 3,890 | -35 | -0.9% | 33,300 |
| 2021/07/05 | 3,915 | 3,930 | 3,885 | 3,925 | -15 | -0.4% | 35,600 |
| 2021/07/02 | 3,905 | 3,955 | 3,905 | 3,940 | +50 | +1.3% | 42,300 |
| 2021/07/01 | 3,895 | 3,910 | 3,880 | 3,890 | -15 | -0.4% | 48,400 |
| 2021/06/30 | 3,970 | 3,970 | 3,895 | 3,905 | -25 | -0.6% | 87,600 |
| 2021/06/29 | 3,940 | 3,955 | 3,910 | 3,930 | -65 | -1.6% | 82,700 |
| 2021/06/28 | 3,995 | 4,005 | 3,960 | 3,995 | +5 | +0.1% | 67,400 |
| 2021/06/25 | 3,960 | 4,005 | 3,960 | 3,990 | +30 | +0.8% | 59,900 |
| 2021/06/24 | 3,945 | 3,980 | 3,940 | 3,960 | -25 | -0.6% | 57,600 |
| 2021/06/23 | 4,050 | 4,060 | 3,965 | 3,985 | -75 | -1.8% | 100,200 |
| 2021/06/22 | 3,930 | 4,065 | 3,930 | 4,060 | +215 | +5.6% | 156,500 |
| 2021/06/21 | 3,810 | 3,870 | 3,790 | 3,845 | -55 | -1.4% | 87,300 |
| 2021/06/18 | 3,915 | 3,935 | 3,895 | 3,900 | -45 | -1.1% | 83,600 |
| 2021/06/17 | 3,955 | 3,970 | 3,930 | 3,945 | -45 | -1.1% | 59,300 |
| 2021/06/16 | 3,955 | 4,015 | 3,955 | 3,990 | +5 | +0.1% | 36,100 |
| 2021/06/15 | 3,985 | 4,015 | 3,970 | 3,985 | +15 | +0.4% | 45,900 |
| 2021/06/14 | 3,990 | 4,000 | 3,945 | 3,970 | +30 | +0.8% | 43,600 |
| 2021/06/11 | 3,985 | 3,985 | 3,930 | 3,940 | -60 | -1.5% | 75,200 |
| 2021/06/10 | 3,950 | 4,015 | 3,950 | 4,000 | +25 | +0.6% | 65,300 |
| 2021/06/09 | 4,000 | 4,000 | 3,965 | 3,975 | ±0 | ±0% | 39,800 |
| 2021/06/08 | 3,950 | 4,000 | 3,930 | 3,975 | +40 | +1% | 88,500 |
| 2021/06/07 | 3,920 | 3,945 | 3,915 | 3,935 | +35 | +0.9% | 77,400 |
| 2021/06/04 | 3,880 | 3,925 | 3,850 | 3,900 | ±0 | ±0% | 100,000 |
| 2021/06/03 | 3,880 | 3,930 | 3,880 | 3,900 | +20 | +0.5% | 85,200 |
901～
950
件表示中 / 3683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 | 329,200円 | +5.7% | +8.3% | 3.71% | 12.76倍 | 1.20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 |
| ＤＩＣ | 260,900円 | +3.6% | +16.1% | 3.83% | 10.29倍 | 0.62倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| カネカ | 342,800円 | +5.0% | +23.2% | 3.79% | 8.63倍 | 0.48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 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.80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 |
| ＵＢＥ | 201,600円 | +4.7% | -45.0% | 5.46% | - | 0.49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
