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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,820 | 3,830 | 3,770 | 3,810 | -40 | -1% | 112,700 |
| 2020/09/28 | 3,780 | 3,860 | 3,780 | 3,850 | +100 | +2.7% | 163,000 |
| 2020/09/25 | 3,740 | 3,760 | 3,715 | 3,750 | -5 | -0.1% | 106,900 |
| 2020/09/24 | 3,735 | 3,780 | 3,735 | 3,755 | -40 | -1.1% | 116,900 |
| 2020/09/23 | 3,780 | 3,815 | 3,770 | 3,795 | -125 | -3.2% | 185,000 |
| 2020/09/18 | 3,885 | 3,930 | 3,835 | 3,920 | +105 | +2.8% | 241,700 |
| 2020/09/17 | 3,820 | 3,820 | 3,760 | 3,815 | -10 | -0.3% | 48,700 |
| 2020/09/16 | 3,805 | 3,830 | 3,760 | 3,825 | +20 | +0.5% | 111,500 |
| 2020/09/15 | 3,865 | 3,865 | 3,795 | 3,805 | -90 | -2.3% | 57,300 |
| 2020/09/14 | 3,850 | 3,910 | 3,850 | 3,895 | +85 | +2.2% | 106,300 |
| 2020/09/11 | 3,770 | 3,810 | 3,745 | 3,810 | +90 | +2.4% | 141,300 |
| 2020/09/10 | 3,700 | 3,730 | 3,680 | 3,720 | +45 | +1.2% | 108,700 |
| 2020/09/09 | 3,630 | 3,680 | 3,600 | 3,675 | -15 | -0.4% | 124,800 |
| 2020/09/08 | 3,660 | 3,690 | 3,640 | 3,690 | +60 | +1.7% | 68,900 |
| 2020/09/07 | 3,620 | 3,650 | 3,615 | 3,630 | +10 | +0.3% | 50,200 |
| 2020/09/04 | 3,600 | 3,635 | 3,595 | 3,620 | -35 | -1% | 76,100 |
| 2020/09/03 | 3,710 | 3,710 | 3,650 | 3,655 | ±0 | ±0% | 67,800 |
| 2020/09/02 | 3,655 | 3,660 | 3,625 | 3,655 | +10 | +0.3% | 61,800 |
| 2020/09/01 | 3,635 | 3,655 | 3,610 | 3,645 | +5 | +0.1% | 68,700 |
| 2020/08/31 | 3,635 | 3,720 | 3,635 | 3,640 | +10 | +0.3% | 99,500 |
| 2020/08/28 | 3,655 | 3,710 | 3,585 | 3,630 | -60 | -1.6% | 112,900 |
| 2020/08/27 | 3,705 | 3,715 | 3,675 | 3,690 | -5 | -0.1% | 47,500 |
| 2020/08/26 | 3,685 | 3,715 | 3,680 | 3,695 | +5 | +0.1% | 68,200 |
| 2020/08/25 | 3,700 | 3,715 | 3,680 | 3,690 | +40 | +1.1% | 102,400 |
| 2020/08/24 | 3,635 | 3,660 | 3,630 | 3,650 | +20 | +0.6% | 34,700 |
| 2020/08/21 | 3,630 | 3,650 | 3,605 | 3,630 | +15 | +0.4% | 74,700 |
| 2020/08/20 | 3,590 | 3,645 | 3,555 | 3,615 | -25 | -0.7% | 59,200 |
| 2020/08/19 | 3,670 | 3,685 | 3,640 | 3,640 | -50 | -1.4% | 54,000 |
| 2020/08/18 | 3,640 | 3,690 | 3,630 | 3,690 | +55 | +1.5% | 57,800 |
| 2020/08/17 | 3,670 | 3,690 | 3,620 | 3,635 | -90 | -2.4% | 61,300 |
| 2020/08/14 | 3,750 | 3,760 | 3,725 | 3,725 | -20 | -0.5% | 76,400 |
| 2020/08/13 | 3,690 | 3,750 | 3,675 | 3,745 | +100 | +2.7% | 197,500 |
| 2020/08/12 | 3,600 | 3,655 | 3,590 | 3,645 | +45 | +1.3% | 141,100 |
| 2020/08/11 | 3,545 | 3,615 | 3,545 | 3,600 | +85 | +2.4% | 116,800 |
| 2020/08/07 | 3,535 | 3,545 | 3,500 | 3,515 | -20 | -0.6% | 95,200 |
| 2020/08/06 | 3,530 | 3,550 | 3,500 | 3,535 | -15 | -0.4% | 92,400 |
| 2020/08/05 | 3,560 | 3,605 | 3,540 | 3,550 | ±0 | ±0% | 149,000 |
| 2020/08/04 | 3,505 | 3,575 | 3,505 | 3,550 | +125 | +3.6% | 180,700 |
| 2020/08/03 | 3,505 | 3,510 | 3,415 | 3,425 | +20 | +0.6% | 133,900 |
| 2020/07/31 | 3,440 | 3,450 | 3,360 | 3,405 | -105 | -3% | 349,000 |
| 2020/07/30 | 3,570 | 3,575 | 3,500 | 3,510 | -60 | -1.7% | 168,400 |
| 2020/07/29 | 3,560 | 3,590 | 3,535 | 3,570 | ±0 | ±0% | 170,100 |
| 2020/07/28 | 3,615 | 3,615 | 3,555 | 3,570 | -50 | -1.4% | 101,600 |
| 2020/07/27 | 3,590 | 3,620 | 3,560 | 3,620 | -25 | -0.7% | 158,300 |
| 2020/07/22 | 3,635 | 3,670 | 3,605 | 3,645 | +10 | +0.3% | 172,300 |
| 2020/07/21 | 3,650 | 3,650 | 3,600 | 3,635 | +5 | +0.1% | 112,100 |
| 2020/07/20 | 3,630 | 3,635 | 3,580 | 3,630 | -5 | -0.1% | 124,600 |
| 2020/07/17 | 3,620 | 3,635 | 3,585 | 3,635 | +10 | +0.3% | 157,700 |
| 2020/07/16 | 3,635 | 3,655 | 3,610 | 3,625 | +10 | +0.3% | 125,100 |
| 2020/07/15 | 3,575 | 3,625 | 3,550 | 3,615 | +60 | +1.7% | 210,800 |
1201～
1250
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
