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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 3,590 | 3,675 | 3,550 | 3,565 | ±0 | ±0% | 140,500 |
| 2021/10/05 | 3,655 | 3,655 | 3,560 | 3,565 | -160 | -4.3% | 144,200 |
| 2021/10/04 | 3,760 | 3,760 | 3,720 | 3,725 | -10 | -0.3% | 62,500 |
| 2021/10/01 | 3,780 | 3,805 | 3,715 | 3,735 | -100 | -2.6% | 120,200 |
| 2021/09/30 | 3,815 | 3,880 | 3,815 | 3,835 | +20 | +0.5% | 85,300 |
| 2021/09/29 | 3,805 | 3,815 | 3,750 | 3,815 | -90 | -2.3% | 158,700 |
| 2021/09/28 | 3,875 | 3,905 | 3,820 | 3,905 | -10 | -0.3% | 122,600 |
| 2021/09/27 | 3,980 | 4,000 | 3,900 | 3,915 | -35 | -0.9% | 66,900 |
| 2021/09/24 | 3,950 | 3,985 | 3,940 | 3,950 | +90 | +2.3% | 96,200 |
| 2021/09/22 | 3,840 | 3,910 | 3,840 | 3,860 | -20 | -0.5% | 69,300 |
| 2021/09/21 | 3,905 | 3,910 | 3,870 | 3,880 | -110 | -2.8% | 67,500 |
| 2021/09/17 | 3,970 | 4,025 | 3,950 | 3,990 | +40 | +1% | 195,100 |
| 2021/09/16 | 3,965 | 3,965 | 3,925 | 3,950 | +10 | +0.3% | 113,400 |
| 2021/09/15 | 3,980 | 3,980 | 3,900 | 3,940 | -110 | -2.7% | 130,800 |
| 2021/09/14 | 4,000 | 4,055 | 3,990 | 4,050 | +85 | +2.1% | 124,100 |
| 2021/09/13 | 3,960 | 3,965 | 3,910 | 3,965 | +5 | +0.1% | 81,300 |
| 2021/09/10 | 3,895 | 3,965 | 3,880 | 3,960 | +75 | +1.9% | 162,400 |
| 2021/09/09 | 3,900 | 3,935 | 3,865 | 3,885 | -15 | -0.4% | 107,700 |
| 2021/09/08 | 3,860 | 3,920 | 3,855 | 3,900 | +110 | +2.9% | 205,100 |
| 2021/09/07 | 3,790 | 3,815 | 3,770 | 3,790 | +25 | +0.7% | 143,800 |
| 2021/09/06 | 3,800 | 3,800 | 3,745 | 3,765 | +5 | +0.1% | 112,300 |
| 2021/09/03 | 3,715 | 3,760 | 3,700 | 3,760 | +40 | +1.1% | 107,700 |
| 2021/09/02 | 3,725 | 3,735 | 3,700 | 3,720 | ±0 | ±0% | 51,400 |
| 2021/09/01 | 3,690 | 3,730 | 3,685 | 3,720 | +30 | +0.8% | 41,700 |
| 2021/08/31 | 3,670 | 3,715 | 3,635 | 3,690 | +20 | +0.5% | 80,900 |
| 2021/08/30 | 3,610 | 3,670 | 3,610 | 3,670 | +75 | +2.1% | 69,000 |
| 2021/08/27 | 3,660 | 3,665 | 3,585 | 3,595 | -75 | -2% | 76,600 |
| 2021/08/26 | 3,690 | 3,690 | 3,655 | 3,670 | -15 | -0.4% | 48,600 |
| 2021/08/25 | 3,710 | 3,730 | 3,670 | 3,685 | -15 | -0.4% | 97,300 |
| 2021/08/24 | 3,655 | 3,705 | 3,650 | 3,700 | +45 | +1.2% | 104,300 |
| 2021/08/23 | 3,655 | 3,705 | 3,645 | 3,655 | +40 | +1.1% | 60,000 |
| 2021/08/20 | 3,600 | 3,635 | 3,595 | 3,615 | -10 | -0.3% | 97,000 |
| 2021/08/19 | 3,620 | 3,665 | 3,610 | 3,625 | -35 | -1% | 69,000 |
| 2021/08/18 | 3,635 | 3,680 | 3,635 | 3,660 | +15 | +0.4% | 52,500 |
| 2021/08/17 | 3,705 | 3,715 | 3,640 | 3,645 | +10 | +0.3% | 81,000 |
| 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 |
951～
1000
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
