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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 3,825 | 3,850 | 3,775 | 3,810 | +90 | +2.4% | 115,000 |
| 2021/02/24 | 3,810 | 3,830 | 3,720 | 3,720 | -120 | -3.1% | 88,600 |
| 2021/02/22 | 3,880 | 3,880 | 3,810 | 3,840 | +20 | +0.5% | 88,200 |
| 2021/02/19 | 3,845 | 3,860 | 3,810 | 3,820 | -95 | -2.4% | 73,700 |
| 2021/02/18 | 3,930 | 3,935 | 3,890 | 3,915 | -5 | -0.1% | 84,100 |
| 2021/02/17 | 3,905 | 3,945 | 3,880 | 3,920 | +10 | +0.3% | 83,800 |
| 2021/02/16 | 3,900 | 3,915 | 3,825 | 3,910 | +5 | +0.1% | 151,300 |
| 2021/02/15 | 3,920 | 3,960 | 3,870 | 3,905 | -45 | -1.1% | 129,300 |
| 2021/02/12 | 3,900 | 3,960 | 3,875 | 3,950 | +100 | +2.6% | 165,500 |
| 2021/02/10 | 3,875 | 3,885 | 3,830 | 3,850 | +5 | +0.1% | 107,800 |
| 2021/02/09 | 3,800 | 3,870 | 3,795 | 3,845 | +45 | +1.2% | 110,000 |
| 2021/02/08 | 3,770 | 3,810 | 3,750 | 3,800 | +15 | +0.4% | 119,500 |
| 2021/02/05 | 3,760 | 3,810 | 3,740 | 3,785 | +90 | +2.4% | 134,100 |
| 2021/02/04 | 3,665 | 3,710 | 3,655 | 3,695 | +10 | +0.3% | 83,900 |
| 2021/02/03 | 3,660 | 3,700 | 3,650 | 3,685 | +45 | +1.2% | 85,600 |
| 2021/02/02 | 3,655 | 3,735 | 3,635 | 3,640 | -35 | -1% | 107,500 |
| 2021/02/01 | 3,525 | 3,690 | 3,480 | 3,675 | +265 | +7.8% | 206,300 |
| 2021/01/29 | 3,515 | 3,525 | 3,390 | 3,410 | -145 | -4.1% | 210,900 |
| 2021/01/28 | 3,480 | 3,590 | 3,480 | 3,555 | -15 | -0.4% | 397,000 |
| 2021/01/27 | 3,540 | 3,600 | 3,535 | 3,570 | +25 | +0.7% | 115,500 |
| 2021/01/26 | 3,550 | 3,565 | 3,515 | 3,545 | -25 | -0.7% | 99,600 |
| 2021/01/25 | 3,575 | 3,600 | 3,545 | 3,570 | -25 | -0.7% | 100,100 |
| 2021/01/22 | 3,560 | 3,615 | 3,550 | 3,595 | -10 | -0.3% | 114,300 |
| 2021/01/21 | 3,600 | 3,625 | 3,565 | 3,605 | +70 | +2% | 155,800 |
| 2021/01/20 | 3,540 | 3,560 | 3,510 | 3,535 | +25 | +0.7% | 150,500 |
| 2021/01/19 | 3,530 | 3,545 | 3,495 | 3,510 | -10 | -0.3% | 115,300 |
| 2021/01/18 | 3,550 | 3,570 | 3,505 | 3,520 | -40 | -1.1% | 71,100 |
| 2021/01/15 | 3,645 | 3,645 | 3,560 | 3,560 | -85 | -2.3% | 109,900 |
| 2021/01/14 | 3,615 | 3,670 | 3,605 | 3,645 | +25 | +0.7% | 147,600 |
| 2021/01/13 | 3,560 | 3,625 | 3,560 | 3,620 | +45 | +1.3% | 147,700 |
| 2021/01/12 | 3,530 | 3,580 | 3,525 | 3,575 | -10 | -0.3% | 137,200 |
| 2021/01/08 | 3,545 | 3,590 | 3,515 | 3,585 | +40 | +1.1% | 137,700 |
| 2021/01/07 | 3,570 | 3,575 | 3,530 | 3,545 | +45 | +1.3% | 194,200 |
| 2021/01/06 | 3,535 | 3,570 | 3,500 | 3,500 | -35 | -1% | 77,400 |
| 2021/01/05 | 3,500 | 3,550 | 3,490 | 3,535 | +35 | +1% | 129,300 |
| 2021/01/04 | 3,565 | 3,565 | 3,485 | 3,500 | -65 | -1.8% | 99,100 |
| 2020/12/30 | 3,605 | 3,620 | 3,555 | 3,565 | -40 | -1.1% | 157,700 |
| 2020/12/29 | 3,605 | 3,635 | 3,600 | 3,605 | -15 | -0.4% | 132,100 |
| 2020/12/28 | 3,655 | 3,660 | 3,595 | 3,620 | +5 | +0.1% | 82,200 |
| 2020/12/25 | 3,580 | 3,625 | 3,580 | 3,615 | +70 | +2% | 81,100 |
| 2020/12/24 | 3,535 | 3,555 | 3,525 | 3,545 | +5 | +0.1% | 71,400 |
| 2020/12/23 | 3,550 | 3,550 | 3,515 | 3,540 | +30 | +0.9% | 64,800 |
| 2020/12/22 | 3,550 | 3,555 | 3,500 | 3,510 | -55 | -1.5% | 88,600 |
| 2020/12/21 | 3,550 | 3,580 | 3,530 | 3,565 | +20 | +0.6% | 117,700 |
| 2020/12/18 | 3,505 | 3,555 | 3,505 | 3,545 | ±0 | ±0% | 147,000 |
| 2020/12/17 | 3,580 | 3,585 | 3,510 | 3,545 | -55 | -1.5% | 109,700 |
| 2020/12/16 | 3,675 | 3,675 | 3,600 | 3,600 | -40 | -1.1% | 81,200 |
| 2020/12/15 | 3,635 | 3,665 | 3,620 | 3,640 | +5 | +0.1% | 66,000 |
| 2020/12/14 | 3,705 | 3,720 | 3,630 | 3,635 | -80 | -2.2% | 99,600 |
| 2020/12/11 | 3,660 | 3,715 | 3,645 | 3,715 | +50 | +1.4% | 128,400 |
1101～
1150
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
