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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 3,685 | 3,700 | 3,650 | 3,665 | -20 | -0.5% | 83,800 |
| 2020/12/09 | 3,520 | 3,690 | 3,515 | 3,685 | +175 | +5% | 145,600 |
| 2020/12/08 | 3,580 | 3,600 | 3,505 | 3,510 | -105 | -2.9% | 148,700 |
| 2020/12/07 | 3,710 | 3,725 | 3,600 | 3,615 | -80 | -2.2% | 108,400 |
| 2020/12/04 | 3,680 | 3,695 | 3,640 | 3,695 | +10 | +0.3% | 178,600 |
| 2020/12/03 | 3,680 | 3,750 | 3,675 | 3,685 | -15 | -0.4% | 99,100 |
| 2020/12/02 | 3,755 | 3,770 | 3,685 | 3,700 | -25 | -0.7% | 248,400 |
| 2020/12/01 | 3,720 | 3,740 | 3,685 | 3,725 | +35 | +0.9% | 191,600 |
| 2020/11/30 | 3,940 | 3,940 | 3,635 | 3,690 | -235 | -6% | 364,100 |
| 2020/11/27 | 3,925 | 3,965 | 3,910 | 3,925 | +10 | +0.3% | 165,300 |
| 2020/11/26 | 3,870 | 3,940 | 3,860 | 3,915 | ±0 | ±0% | 95,700 |
| 2020/11/25 | 4,000 | 4,000 | 3,900 | 3,915 | -60 | -1.5% | 129,800 |
| 2020/11/24 | 3,965 | 4,015 | 3,960 | 3,975 | +75 | +1.9% | 153,600 |
| 2020/11/20 | 3,845 | 3,925 | 3,835 | 3,900 | +65 | +1.7% | 151,500 |
| 2020/11/19 | 3,775 | 3,840 | 3,740 | 3,835 | +60 | +1.6% | 124,700 |
| 2020/11/18 | 3,765 | 3,805 | 3,745 | 3,775 | +45 | +1.2% | 68,700 |
| 2020/11/17 | 3,810 | 3,815 | 3,695 | 3,730 | -75 | -2% | 100,400 |
| 2020/11/16 | 3,790 | 3,830 | 3,760 | 3,805 | +60 | +1.6% | 84,700 |
| 2020/11/13 | 3,835 | 3,835 | 3,730 | 3,745 | -90 | -2.3% | 128,800 |
| 2020/11/12 | 3,835 | 3,850 | 3,795 | 3,835 | +10 | +0.3% | 85,900 |
| 2020/11/11 | 3,810 | 3,860 | 3,795 | 3,825 | +15 | +0.4% | 124,900 |
| 2020/11/10 | 3,865 | 3,875 | 3,795 | 3,810 | -75 | -1.9% | 137,500 |
| 2020/11/09 | 3,840 | 3,900 | 3,785 | 3,885 | +85 | +2.2% | 107,800 |
| 2020/11/06 | 3,780 | 3,830 | 3,745 | 3,800 | +55 | +1.5% | 104,500 |
| 2020/11/05 | 3,700 | 3,765 | 3,630 | 3,745 | +110 | +3% | 145,100 |
| 2020/11/04 | 3,610 | 3,650 | 3,580 | 3,635 | +70 | +2% | 73,600 |
| 2020/11/02 | 3,525 | 3,615 | 3,525 | 3,565 | +55 | +1.6% | 82,800 |
| 2020/10/30 | 3,550 | 3,560 | 3,465 | 3,510 | -85 | -2.4% | 160,200 |
| 2020/10/29 | 3,555 | 3,600 | 3,550 | 3,595 | ±0 | ±0% | 80,000 |
| 2020/10/28 | 3,550 | 3,595 | 3,535 | 3,595 | +25 | +0.7% | 64,500 |
| 2020/10/27 | 3,575 | 3,595 | 3,535 | 3,570 | -25 | -0.7% | 115,300 |
| 2020/10/26 | 3,620 | 3,650 | 3,590 | 3,595 | -50 | -1.4% | 38,600 |
| 2020/10/23 | 3,625 | 3,670 | 3,620 | 3,645 | +20 | +0.6% | 30,600 |
| 2020/10/22 | 3,675 | 3,675 | 3,615 | 3,625 | -75 | -2% | 39,700 |
| 2020/10/21 | 3,685 | 3,725 | 3,675 | 3,700 | +60 | +1.6% | 36,800 |
| 2020/10/20 | 3,640 | 3,665 | 3,620 | 3,640 | -30 | -0.8% | 74,200 |
| 2020/10/19 | 3,655 | 3,695 | 3,655 | 3,670 | +10 | +0.3% | 69,000 |
| 2020/10/16 | 3,650 | 3,705 | 3,640 | 3,660 | +10 | +0.3% | 59,700 |
| 2020/10/15 | 3,680 | 3,705 | 3,650 | 3,650 | -45 | -1.2% | 42,900 |
| 2020/10/14 | 3,700 | 3,720 | 3,685 | 3,695 | -30 | -0.8% | 45,700 |
| 2020/10/13 | 3,700 | 3,725 | 3,680 | 3,725 | +40 | +1.1% | 47,400 |
| 2020/10/12 | 3,680 | 3,695 | 3,655 | 3,685 | ±0 | ±0% | 31,800 |
| 2020/10/09 | 3,720 | 3,725 | 3,665 | 3,685 | -35 | -0.9% | 50,200 |
| 2020/10/08 | 3,695 | 3,720 | 3,660 | 3,720 | +20 | +0.5% | 100,000 |
| 2020/10/07 | 3,690 | 3,720 | 3,670 | 3,700 | -15 | -0.4% | 95,800 |
| 2020/10/06 | 3,695 | 3,715 | 3,660 | 3,715 | +25 | +0.7% | 83,300 |
| 2020/10/05 | 3,700 | 3,750 | 3,665 | 3,690 | +15 | +0.4% | 115,200 |
| 2020/10/02 | 3,750 | 3,750 | 3,645 | 3,675 | - | - | 99,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,775 | 3,815 | 3,730 | 3,730 | -80 | -2.1% | 163,100 |
1151～
1200
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
