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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,364 | 3,379 | 3,337 | 3,351 | +5 | +0.1% | 243,800 |
| 2024/09/19 | 3,342 | 3,358 | 3,320 | 3,346 | +26 | +0.8% | 119,000 |
| 2024/09/18 | 3,328 | 3,344 | 3,304 | 3,320 | -6 | -0.2% | 102,500 |
| 2024/09/17 | 3,344 | 3,344 | 3,297 | 3,326 | +15 | +0.5% | 136,600 |
| 2024/09/13 | 3,321 | 3,326 | 3,292 | 3,311 | -26 | -0.8% | 162,000 |
| 2024/09/12 | 3,310 | 3,354 | 3,301 | 3,337 | +31 | +0.9% | 160,100 |
| 2024/09/11 | 3,320 | 3,329 | 3,283 | 3,306 | -20 | -0.6% | 229,800 |
| 2024/09/10 | 3,280 | 3,350 | 3,280 | 3,326 | +74 | +2.3% | 274,400 |
| 2024/09/09 | 3,210 | 3,252 | 3,201 | 3,252 | -9 | -0.3% | 127,900 |
| 2024/09/06 | 3,304 | 3,312 | 3,251 | 3,261 | -27 | -0.8% | 93,500 |
| 2024/09/05 | 3,290 | 3,311 | 3,281 | 3,288 | ±0 | ±0% | 103,800 |
| 2024/09/04 | 3,290 | 3,329 | 3,283 | 3,288 | -29 | -0.9% | 111,000 |
| 2024/09/03 | 3,311 | 3,335 | 3,304 | 3,317 | -6 | -0.2% | 64,400 |
| 2024/09/02 | 3,349 | 3,352 | 3,285 | 3,323 | -26 | -0.8% | 143,500 |
| 2024/08/30 | 3,324 | 3,363 | 3,317 | 3,349 | +37 | +1.1% | 134,800 |
| 2024/08/29 | 3,346 | 3,350 | 3,298 | 3,312 | -28 | -0.8% | 418,500 |
| 2024/08/28 | 3,333 | 3,348 | 3,320 | 3,340 | +5 | +0.1% | 154,800 |
| 2024/08/27 | 3,340 | 3,346 | 3,311 | 3,335 | +9 | +0.3% | 132,000 |
| 2024/08/26 | 3,322 | 3,329 | 3,293 | 3,326 | -1 | ±0% | 116,400 |
| 2024/08/23 | 3,297 | 3,337 | 3,297 | 3,327 | +34 | +1% | 111,600 |
| 2024/08/22 | 3,296 | 3,296 | 3,267 | 3,293 | -10 | -0.3% | 156,600 |
| 2024/08/21 | 3,329 | 3,336 | 3,300 | 3,303 | -33 | -1% | 77,000 |
| 2024/08/20 | 3,314 | 3,349 | 3,305 | 3,336 | +44 | +1.3% | 221,500 |
| 2024/08/19 | 3,303 | 3,317 | 3,285 | 3,292 | -12 | -0.4% | 105,000 |
| 2024/08/16 | 3,301 | 3,316 | 3,280 | 3,304 | +17 | +0.5% | 168,400 |
| 2024/08/15 | 3,286 | 3,293 | 3,262 | 3,287 | -9 | -0.3% | 158,300 |
| 2024/08/14 | 3,308 | 3,309 | 3,267 | 3,296 | -3 | -0.1% | 162,100 |
| 2024/08/13 | 3,304 | 3,309 | 3,274 | 3,299 | +19 | +0.6% | 135,800 |
| 2024/08/09 | 3,333 | 3,333 | 3,233 | 3,280 | -12 | -0.4% | 233,700 |
| 2024/08/08 | 3,295 | 3,331 | 3,265 | 3,292 | -3 | -0.1% | 166,200 |
| 2024/08/07 | 3,253 | 3,396 | 3,247 | 3,295 | +11 | +0.3% | 249,300 |
| 2024/08/06 | 3,354 | 3,400 | 3,236 | 3,284 | +92 | +2.9% | 367,800 |
| 2024/08/05 | 3,250 | 3,323 | 3,170 | 3,192 | -114 | -3.4% | 521,200 |
| 2024/08/02 | 3,353 | 3,377 | 3,279 | 3,306 | -110 | -3.2% | 381,200 |
| 2024/08/01 | 3,441 | 3,466 | 3,392 | 3,416 | -68 | -2% | 333,400 |
| 2024/07/31 | 3,471 | 3,518 | 3,421 | 3,484 | +83 | +2.4% | 406,400 |
| 2024/07/30 | 3,409 | 3,430 | 3,397 | 3,401 | -8 | -0.2% | 223,400 |
| 2024/07/29 | 3,398 | 3,422 | 3,386 | 3,409 | +27 | +0.8% | 100,600 |
| 2024/07/26 | 3,392 | 3,406 | 3,367 | 3,382 | -6 | -0.2% | 126,300 |
| 2024/07/25 | 3,356 | 3,399 | 3,353 | 3,388 | +3 | +0.1% | 202,900 |
| 2024/07/24 | 3,453 | 3,475 | 3,377 | 3,385 | -83 | -2.4% | 273,100 |
| 2024/07/23 | 3,455 | 3,494 | 3,453 | 3,468 | -3 | -0.1% | 81,000 |
| 2024/07/22 | 3,500 | 3,510 | 3,443 | 3,471 | -23 | -0.7% | 126,800 |
| 2024/07/19 | 3,499 | 3,527 | 3,464 | 3,494 | -73 | -2% | 185,200 |
| 2024/07/18 | 3,511 | 3,586 | 3,505 | 3,567 | +44 | +1.2% | 245,300 |
| 2024/07/17 | 3,526 | 3,533 | 3,504 | 3,523 | +21 | +0.6% | 106,800 |
| 2024/07/16 | 3,535 | 3,536 | 3,488 | 3,502 | -38 | -1.1% | 162,700 |
| 2024/07/12 | 3,542 | 3,572 | 3,530 | 3,540 | -3 | -0.1% | 174,300 |
| 2024/07/11 | 3,540 | 3,557 | 3,536 | 3,543 | +35 | +1% | 177,800 |
| 2024/07/10 | 3,519 | 3,519 | 3,491 | 3,508 | -7 | -0.2% | 113,200 |
51～
100
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
