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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 3,890 | 3,905 | 3,845 | 3,880 | -5 | -0.1% | 131,600 |
| 2021/06/01 | 3,905 | 3,910 | 3,840 | 3,885 | -10 | -0.3% | 94,900 |
| 2021/05/31 | 4,045 | 4,045 | 3,870 | 3,895 | -150 | -3.7% | 191,400 |
| 2021/05/28 | 4,000 | 4,050 | 3,980 | 4,045 | +80 | +2% | 95,900 |
| 2021/05/27 | 4,010 | 4,020 | 3,940 | 3,965 | -50 | -1.2% | 326,600 |
| 2021/05/26 | 4,025 | 4,035 | 3,940 | 4,015 | -55 | -1.4% | 101,900 |
| 2021/05/25 | 4,070 | 4,080 | 4,040 | 4,070 | +30 | +0.7% | 111,700 |
| 2021/05/24 | 3,965 | 4,070 | 3,965 | 4,040 | +100 | +2.5% | 114,100 |
| 2021/05/21 | 3,910 | 3,955 | 3,905 | 3,940 | ±0 | ±0% | 86,100 |
| 2021/05/20 | 3,895 | 3,950 | 3,895 | 3,940 | -5 | -0.1% | 74,900 |
| 2021/05/19 | 3,970 | 3,995 | 3,915 | 3,945 | -125 | -3.1% | 135,200 |
| 2021/05/18 | 4,105 | 4,115 | 4,055 | 4,070 | -75 | -1.8% | 99,700 |
| 2021/05/17 | 4,200 | 4,210 | 4,115 | 4,145 | +5 | +0.1% | 195,700 |
| 2021/05/14 | 4,085 | 4,175 | 4,080 | 4,140 | +170 | +4.3% | 116,200 |
| 2021/05/13 | 4,065 | 4,070 | 3,970 | 3,970 | -125 | -3.1% | 61,300 |
| 2021/05/12 | 4,110 | 4,135 | 4,060 | 4,095 | -5 | -0.1% | 119,800 |
| 2021/05/11 | 4,205 | 4,245 | 4,090 | 4,100 | -125 | -3% | 121,100 |
| 2021/05/10 | 4,200 | 4,255 | 4,180 | 4,225 | +55 | +1.3% | 100,200 |
| 2021/05/07 | 4,180 | 4,195 | 4,135 | 4,170 | +50 | +1.2% | 125,500 |
| 2021/05/06 | 3,995 | 4,125 | 3,935 | 4,120 | +240 | +6.2% | 194,500 |
| 2021/04/30 | 3,865 | 3,935 | 3,865 | 3,880 | +35 | +0.9% | 112,000 |
| 2021/04/28 | 3,900 | 3,915 | 3,845 | 3,845 | -70 | -1.8% | 64,500 |
| 2021/04/27 | 3,955 | 3,955 | 3,915 | 3,915 | -75 | -1.9% | 77,300 |
| 2021/04/26 | 4,000 | 4,010 | 3,960 | 3,990 | +5 | +0.1% | 79,800 |
| 2021/04/23 | 4,005 | 4,030 | 3,985 | 3,985 | -25 | -0.6% | 88,000 |
| 2021/04/22 | 3,975 | 4,020 | 3,960 | 4,010 | +105 | +2.7% | 83,500 |
| 2021/04/21 | 3,905 | 3,930 | 3,885 | 3,905 | -40 | -1% | 111,500 |
| 2021/04/20 | 3,970 | 3,995 | 3,935 | 3,945 | -30 | -0.8% | 98,300 |
| 2021/04/19 | 3,925 | 3,975 | 3,925 | 3,975 | +45 | +1.1% | 50,000 |
| 2021/04/16 | 3,970 | 3,990 | 3,910 | 3,930 | -55 | -1.4% | 82,700 |
| 2021/04/15 | 3,990 | 4,005 | 3,935 | 3,985 | -5 | -0.1% | 80,100 |
| 2021/04/14 | 4,010 | 4,010 | 3,965 | 3,990 | -55 | -1.4% | 69,200 |
| 2021/04/13 | 4,065 | 4,090 | 4,030 | 4,045 | -30 | -0.7% | 51,900 |
| 2021/04/12 | 4,065 | 4,090 | 4,040 | 4,075 | +20 | +0.5% | 59,600 |
| 2021/04/09 | 4,060 | 4,115 | 4,040 | 4,055 | +20 | +0.5% | 73,900 |
| 2021/04/08 | 4,020 | 4,055 | 4,005 | 4,035 | -55 | -1.3% | 84,700 |
| 2021/04/07 | 4,040 | 4,095 | 4,010 | 4,090 | +70 | +1.7% | 77,700 |
| 2021/04/06 | 4,050 | 4,070 | 3,985 | 4,020 | -25 | -0.6% | 83,700 |
| 2021/04/05 | 4,045 | 4,065 | 4,000 | 4,045 | +20 | +0.5% | 51,200 |
| 2021/04/02 | 4,045 | 4,050 | 4,000 | 4,025 | +5 | +0.1% | 31,700 |
| 2021/04/01 | 4,005 | 4,040 | 3,975 | 4,020 | +30 | +0.8% | 77,800 |
| 2021/03/31 | 4,015 | 4,040 | 3,985 | 3,990 | -70 | -1.7% | 89,700 |
| 2021/03/30 | 4,200 | 4,210 | 4,000 | 4,060 | -170 | -4% | 149,700 |
| 2021/03/29 | 4,250 | 4,275 | 4,175 | 4,230 | -5 | -0.1% | 172,200 |
| 2021/03/26 | 4,160 | 4,240 | 4,140 | 4,235 | +120 | +2.9% | 161,500 |
| 2021/03/25 | 4,100 | 4,160 | 4,090 | 4,115 | +45 | +1.1% | 113,100 |
| 2021/03/24 | 4,105 | 4,110 | 4,030 | 4,070 | +15 | +0.4% | 163,700 |
| 2021/03/23 | 4,120 | 4,150 | 4,055 | 4,055 | -25 | -0.6% | 104,400 |
| 2021/03/22 | 4,060 | 4,100 | 4,040 | 4,080 | -10 | -0.2% | 105,900 |
| 2021/03/19 | 4,065 | 4,125 | 4,030 | 4,090 | ±0 | ±0% | 226,100 |
951～
1000
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
