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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 3,350 | 3,375 | 3,300 | 3,310 | -45 | -1.3% | 127,900 |
| 2020/06/10 | 3,330 | 3,375 | 3,320 | 3,355 | ±0 | ±0% | 193,400 |
| 2020/06/09 | 3,430 | 3,440 | 3,340 | 3,355 | +40 | +1.2% | 139,900 |
| 2020/06/08 | 3,370 | 3,370 | 3,305 | 3,315 | +10 | +0.3% | 89,000 |
| 2020/06/05 | 3,325 | 3,330 | 3,270 | 3,305 | -10 | -0.3% | 93,500 |
| 2020/06/04 | 3,350 | 3,360 | 3,275 | 3,315 | +10 | +0.3% | 91,600 |
| 2020/06/03 | 3,295 | 3,325 | 3,275 | 3,305 | +35 | +1.1% | 142,500 |
| 2020/06/02 | 3,245 | 3,290 | 3,220 | 3,270 | +45 | +1.4% | 109,700 |
| 2020/06/01 | 3,220 | 3,290 | 3,210 | 3,225 | +15 | +0.5% | 101,500 |
| 2020/05/29 | 3,155 | 3,260 | 3,140 | 3,210 | -15 | -0.5% | 185,000 |
| 2020/05/28 | 3,240 | 3,240 | 3,185 | 3,225 | +40 | +1.3% | 159,800 |
| 2020/05/27 | 3,200 | 3,220 | 3,165 | 3,185 | -5 | -0.2% | 116,900 |
| 2020/05/26 | 3,180 | 3,200 | 3,135 | 3,190 | +55 | +1.8% | 95,900 |
| 2020/05/25 | 3,130 | 3,135 | 3,085 | 3,135 | +75 | +2.5% | 69,300 |
| 2020/05/22 | 3,100 | 3,100 | 3,055 | 3,060 | +5 | +0.2% | 97,900 |
| 2020/05/21 | 3,090 | 3,100 | 3,035 | 3,055 | -15 | -0.5% | 104,900 |
| 2020/05/20 | 3,085 | 3,135 | 3,070 | 3,070 | +20 | +0.7% | 129,900 |
| 2020/05/19 | 3,070 | 3,070 | 3,040 | 3,050 | +30 | +1% | 112,700 |
| 2020/05/18 | 3,020 | 3,040 | 3,010 | 3,020 | +5 | +0.2% | 99,000 |
| 2020/05/15 | 2,992 | 3,030 | 2,978 | 3,015 | +45 | +1.5% | 170,900 |
| 2020/05/14 | 2,971 | 3,035 | 2,964 | 2,970 | -27 | -0.9% | 179,400 |
| 2020/05/13 | 2,970 | 3,020 | 2,950 | 2,997 | -43 | -1.4% | 164,300 |
| 2020/05/12 | 3,025 | 3,060 | 3,010 | 3,040 | +20 | +0.7% | 135,100 |
| 2020/05/11 | 3,030 | 3,045 | 2,988 | 3,020 | -10 | -0.3% | 161,900 |
| 2020/05/08 | 3,005 | 3,050 | 2,983 | 3,030 | +100 | +3.4% | 280,900 |
| 2020/05/07 | 2,951 | 3,020 | 2,921 | 2,930 | -62 | -2.1% | 205,000 |
| 2020/05/01 | 2,916 | 3,050 | 2,916 | 2,992 | -143 | -4.6% | 217,300 |
| 2020/04/30 | 3,145 | 3,180 | 3,110 | 3,135 | +85 | +2.8% | 173,100 |
| 2020/04/28 | 3,040 | 3,070 | 3,025 | 3,050 | +45 | +1.5% | 142,800 |
| 2020/04/27 | 2,936 | 3,015 | 2,914 | 3,005 | +99 | +3.4% | 171,300 |
| 2020/04/24 | 2,974 | 2,974 | 2,884 | 2,906 | -109 | -3.6% | 409,200 |
| 2020/04/23 | 3,035 | 3,035 | 2,975 | 3,015 | +10 | +0.3% | 122,600 |
| 2020/04/22 | 2,981 | 3,035 | 2,970 | 3,005 | +5 | +0.2% | 128,900 |
| 2020/04/21 | 2,947 | 3,020 | 2,936 | 3,000 | +3 | +0.1% | 141,700 |
| 2020/04/20 | 2,986 | 3,020 | 2,962 | 2,997 | -28 | -0.9% | 166,100 |
| 2020/04/17 | 3,060 | 3,075 | 2,982 | 3,025 | -30 | -1% | 234,600 |
| 2020/04/16 | 3,070 | 3,080 | 3,020 | 3,055 | -85 | -2.7% | 193,200 |
| 2020/04/15 | 3,155 | 3,185 | 3,120 | 3,140 | -40 | -1.3% | 178,200 |
| 2020/04/14 | 3,155 | 3,185 | 3,105 | 3,180 | +80 | +2.6% | 158,200 |
| 2020/04/13 | 3,100 | 3,130 | 3,065 | 3,100 | -30 | -1% | 106,100 |
| 2020/04/10 | 3,080 | 3,130 | 3,010 | 3,130 | +35 | +1.1% | 190,600 |
| 2020/04/09 | 3,030 | 3,105 | 3,020 | 3,095 | +35 | +1.1% | 119,000 |
| 2020/04/08 | 2,989 | 3,090 | 2,965 | 3,060 | +25 | +0.8% | 181,900 |
| 2020/04/07 | 3,045 | 3,060 | 2,948 | 3,035 | +20 | +0.7% | 149,000 |
| 2020/04/06 | 2,916 | 3,040 | 2,910 | 3,015 | +106 | +3.6% | 79,100 |
| 2020/04/03 | 2,899 | 2,976 | 2,883 | 2,909 | +27 | +0.9% | 83,700 |
| 2020/04/02 | 2,883 | 2,971 | 2,869 | 2,882 | -15 | -0.5% | 112,100 |
| 2020/04/01 | 3,050 | 3,050 | 2,862 | 2,897 | -198 | -6.4% | 206,900 |
| 2020/03/31 | 3,195 | 3,210 | 3,060 | 3,095 | -135 | -4.2% | 190,700 |
| 2020/03/30 | 3,175 | 3,230 | 3,070 | 3,230 | -40 | -1.2% | 205,500 |
1201～
1250
件表示中 / 3695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 | 355,700円 | +6.6% | +4.6% | 3.82% | 12.20倍 | 1.29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 | 273,800円 | +3.6% | +16.1% | 3.65% | 10.80倍 | 0.65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 |
| エフピコ | 290,700円 | +4.1% | +6.2% | 2.12% | 17.85倍 | 1.53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 |
| ＵＢＥ | 224,400円 | +4.0% | -38.3% | 4.90% | - | 0.55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 |
| カネカ | 359,200円 | +5.0% | +23.2% | 3.62% | 9.05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 |
市場注目の銘柄
チャート関連のコラム
